diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 016d0731d2a8..2b4b46e7058e 100644 --- a/000020/day/candle-day-250.csv +++ b/000020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6300,6290,6350,6280,62597,395019850,00,0.00,N,2,20, 20250512,6280,6220,6300,6170,18808,117575670,00,0.00,N,2,60, 20250509,6220,6330,6330,6195,33277,207481195,00,0.00,N,5,-80, 20250508,6300,6290,6330,6280,32509,204885425,00,0.00,N,2,10, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index e5573222f157..2f302bbcfb13 100644 --- a/000040/day/candle-day-250.csv +++ b/000040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,441,448,451,440,161843,71952619,00,0.00,N,5,-6, 20250512,447,444,452,443,202360,90688862,00,0.00,N,3,0, 20250509,447,458,459,441,154385,69596239,00,0.00,N,5,-11, 20250508,458,447,463,447,187338,85255571,00,0.00,N,2,11, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 7c8f1302b253..787bb9d6dd16 100644 --- a/000050/day/candle-day-250.csv +++ b/000050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8350,9030,9320,8150,2198984,18964493215,00,0.00,N,5,-870, 20250512,9220,9680,10080,9160,4114786,39649227390,00,0.00,N,3,0, 20250509,9220,8190,10920,7670,13799854,136588573715,00,0.00,N,2,820, 20250508,8400,6920,8990,6920,2696348,23266860700,00,0.00,N,2,1480, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index df386c4a967c..8ab82ee74658 100644 --- a/000070/day/candle-day-250.csv +++ b/000070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,63500,63600,63700,62900,18166,1151422850,00,0.00,N,2,100, 20250512,63400,62200,63500,61900,26310,1655061050,00,0.00,N,2,1300, 20250509,62100,61000,62200,61000,16416,1014611700,00,0.00,N,2,1100, 20250508,61000,61600,62000,60600,11537,705099550,00,0.00,N,5,-600, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 7baced5657f9..ac05bdd9a2c9 100644 --- a/000080/day/candle-day-250.csv +++ b/000080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19150,19270,19350,19110,154976,2975809580,00,0.00,N,5,-160, 20250512,19310,19290,19350,19260,57464,1108730260,00,0.00,N,2,20, 20250509,19290,19270,19310,19230,46914,904121310,00,0.00,N,2,10, 20250508,19280,19280,19350,19250,104304,2012228345,00,0.00,N,5,-30, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index 9a008671dd57..58c38cfaca19 100644 --- a/000100/day/candle-day-250.csv +++ b/000100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,107800,105000,109400,105000,395733,42623325800,00,0.00,N,2,2800, 20250512,105000,107000,107100,103800,448995,47124485950,00,0.00,N,5,-2200, 20250509,107200,109800,110300,106700,317901,34260316800,00,0.00,N,5,-2600, 20250508,109800,110200,111400,109000,273235,30132391650,00,0.00,N,2,100, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index ef93f7dea32b..17dceeda1c37 100644 --- a/000120/day/candle-day-250.csv +++ b/000120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,82900,84700,85600,82600,92836,7725710250,00,0.00,N,5,-2600, 20250512,85500,85000,85800,84600,34014,2899252850,00,0.00,N,2,1300, 20250509,84200,83200,85000,83000,37769,3185388900,00,0.00,N,2,1200, 20250508,83000,83500,86100,83000,81614,6847242800,00,0.00,N,5,-1100, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index fe7372fd02c0..afce7cfeed5d 100644 --- a/000140/day/candle-day-250.csv +++ b/000140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8480,8540,8540,8470,17959,152478845,00,0.00,N,5,-30, 20250512,8510,8540,8540,8500,10763,91624755,00,0.00,N,5,-10, 20250509,8520,8550,8550,8500,7145,60864370,00,0.00,N,5,-10, 20250508,8530,8530,8530,8510,5448,46419120,00,0.00,N,2,20, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 5d4a11ceaa7a..d724467c1bb5 100644 --- a/000150/day/candle-day-250.csv +++ b/000150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,374500,362500,380500,360000,230501,86199629750,00,0.00,N,2,17000, 20250512,357500,359500,369000,350000,239272,86368149250,00,0.00,N,2,12500, 20250509,345000,335000,349000,326500,191415,64573139138,00,0.00,N,2,14500, 20250508,330500,329500,333000,324500,286592,93217782750,00,0.00,N,2,6000, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index d8c9c986a408..6bb36d4a85c4 100644 --- a/000180/day/candle-day-250.csv +++ b/000180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1355,1349,1359,1340,48577,65454497,00,0.00,N,2,6, 20250512,1349,1346,1349,1329,21666,29093897,00,0.00,N,2,17, 20250509,1332,1353,1353,1319,15395,20460678,00,0.00,N,5,-4, 20250508,1336,1326,1345,1309,31638,41664151,00,0.00,N,2,18, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index c2a938a3e628..608eb47b6533 100644 --- a/000210/day/candle-day-250.csv +++ b/000210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,37750,36750,37800,36750,79716,2973058375,00,0.00,N,2,500, 20250512,37250,34300,37300,34000,204286,7363483900,00,0.00,N,2,3800, 20250509,33450,33850,35150,33100,74969,2539116925,00,0.00,N,5,-400, 20250508,33850,33700,34550,33450,46889,1587533250,00,0.00,N,2,150, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index e00c2e257553..88305e09bea0 100644 --- a/000220/day/candle-day-250.csv +++ b/000220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4535,4520,4545,4495,44037,198770509,00,0.00,N,2,20, 20250512,4515,4560,4585,4475,72981,328655842,00,0.00,N,5,-45, 20250509,4560,4635,4635,4535,63248,288147803,00,0.00,N,5,-70, 20250508,4630,4595,4645,4575,53268,245096315,00,0.00,N,2,35, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index 683c957fc48a..bf0a5724ceaa 100644 --- a/000230/day/candle-day-250.csv +++ b/000230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6100,6130,6230,6085,17497,106906120,00,0.00,N,5,-20, 20250512,6120,6060,6160,6060,27319,166389380,00,0.00,N,2,60, 20250509,6060,6130,6150,5970,20973,126812315,00,0.00,N,5,-70, 20250508,6130,6130,6190,6040,15896,97109170,00,0.00,N,2,80, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 9555a23bb4dd..6c3acfd96859 100644 --- a/000240/day/candle-day-250.csv +++ b/000240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16150,15630,16200,15540,158731,2539198400,00,0.00,N,2,440, 20250512,15710,15140,15820,15100,137403,2137744970,00,0.00,N,2,710, 20250509,15000,15210,15310,14860,64834,977894820,00,0.00,N,5,-180, 20250508,15180,15280,15430,15150,78542,1196004875,00,0.00,N,5,-140, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 9b5455a7db12..dc97ad0f0068 100644 --- a/000250/day/candle-day-250.csv +++ b/000250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,148000,136800,153600,136800,408513,60213910150,00,0.00,N,2,11600, 20250512,136400,139300,139700,135600,89190,12226645400,00,0.00,N,5,-3100, 20250509,139500,141900,142000,137700,89451,12449592950,00,0.00,N,5,-1400, 20250508,140900,139000,143700,138500,135154,19127934800,00,0.00,N,2,3000, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index 2bb073a4fd21..687411c810b5 100644 --- a/000270/day/candle-day-250.csv +++ b/000270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,93700,94000,94800,92700,1369914,128182032863,00,0.00,N,2,1300, 20250512,92400,90200,92400,89800,813230,74324060900,00,0.00,N,2,3100, 20250509,89300,89400,90700,89200,967229,86884270450,00,0.00,N,2,1500, 20250508,87800,88100,88700,87800,1161546,102217304800,00,0.00,N,5,-300, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 8a10e0e9e76a..43b3cd52c52a 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, -20250509,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250508,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250513,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250512,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250509,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250508,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250507,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250502,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250430,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 0e8b153a4002..0595e5ca9bfa 100644 --- a/000320/day/candle-day-250.csv +++ b/000320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15260,15200,15270,15020,19518,296017385,00,0.00,N,2,240, 20250512,15020,14990,15120,14930,46823,701777070,00,0.00,N,2,30, 20250509,14990,15160,15300,14710,9638,144364510,00,0.00,N,5,-150, 20250508,15140,15170,15300,15050,18794,284767400,00,0.00,N,5,-40, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index f1607fab3804..3a9ff6e5cf5e 100644 --- a/000370/day/candle-day-250.csv +++ b/000370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4005,4080,4080,4005,99129,399163595,00,0.00,N,5,-75, 20250512,4080,4005,4100,3995,210404,854759334,00,0.00,N,2,110, 20250509,3970,3990,3990,3945,188690,746238206,00,0.00,N,3,0, 20250508,3970,3980,4000,3955,92946,368818283,00,0.00,N,2,5, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 09ca503cc085..fb7df49d6623 100644 --- a/000390/day/candle-day-250.csv +++ b/000390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6050,6000,6070,6000,17963,108368980,00,0.00,N,5,-30, 20250512,6080,6010,6080,6010,44480,268685430,00,0.00,N,2,50, 20250509,6030,6010,6070,5980,17394,104339300,00,0.00,N,2,20, 20250508,6010,6010,6030,5980,10710,64336370,00,0.00,N,3,0, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 5321551ba4d1..99bad411f897 100644 --- a/000400/day/candle-day-250.csv +++ b/000400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1585,1578,1617,1578,264905,423079077,00,0.00,N,2,9, 20250512,1576,1579,1579,1537,344799,536006034,00,0.00,N,5,-4, 20250509,1580,1604,1619,1576,374636,592560050,00,0.00,N,5,-24, 20250508,1604,1685,1685,1604,414218,678213268,00,0.00,N,5,-81, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index b7e55b82df06..d45d5a953287 100644 --- a/000430/day/candle-day-250.csv +++ b/000430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3900,3890,3915,3835,44135,170861090,00,0.00,N,2,45, 20250512,3855,3880,3880,3800,18560,71409210,00,0.00,N,5,-5, 20250509,3860,3880,3945,3840,28964,111741430,00,0.00,N,5,-15, 20250508,3875,3870,3905,3800,26715,103154450,00,0.00,N,2,25, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 0baf43239c87..dae3567f3fdd 100644 --- a/000440/day/candle-day-250.csv +++ b/000440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13090,13140,13220,13080,6268,82328320,00,0.00,N,5,-50, 20250512,13140,13330,13330,13110,8245,108483600,00,0.00,N,5,-190, 20250509,13330,13260,13440,13200,5418,72183020,00,0.00,N,2,70, 20250508,13260,13060,13430,13060,4297,56993860,00,0.00,N,5,-100, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index d804d7aa636e..ec6de2917e09 100644 --- a/000480/day/candle-day-250.csv +++ b/000480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5230,5210,5310,5210,10218,53604930,00,0.00,N,2,10, 20250512,5220,5220,5240,5190,5643,29412210,00,0.00,N,5,-10, 20250509,5230,5230,5230,5160,6643,34408105,00,0.00,N,3,0, 20250508,5230,5210,5270,5170,9769,50742045,00,0.00,N,2,20, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index a12f4b253770..43c4b8dbab0e 100644 --- a/000490/day/candle-day-250.csv +++ b/000490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10880,10800,10880,10670,157786,1702703865,00,0.00,N,2,150, 20250512,10730,10800,10810,10620,282870,3033460760,00,0.00,N,2,410, 20250509,10320,10420,10470,10300,77898,805165730,00,0.00,N,5,-120, 20250508,10440,10370,10460,10260,94505,978739050,00,0.00,N,2,50, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index 1d66ee76cac3..dbdeb4b2c477 100644 --- a/000500/day/candle-day-250.csv +++ b/000500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,61900,64000,64000,60300,126893,7824788600,00,0.00,N,5,-1700, 20250512,63600,65300,65300,62700,67740,4323034150,00,0.00,N,5,-300, 20250509,63900,62500,63900,61400,94408,5946249550,00,0.00,N,2,1600, 20250508,62300,60400,64000,59800,150316,9419660650,00,0.00,N,2,2000, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index eff417ff9ee5..de11cf2cd12f 100644 --- a/000520/day/candle-day-250.csv +++ b/000520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12410,12410,12930,12330,165130,2077585120,00,0.00,N,2,30, 20250512,12380,12700,12780,12280,125616,1567801730,00,0.00,N,5,-310, 20250509,12690,12630,12690,12300,93332,1171847250,00,0.00,N,2,60, 20250508,12630,12260,12630,12240,115913,1438718860,00,0.00,N,2,280, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 6eb246f55c68..1717f10b58c7 100644 --- a/000540/day/candle-day-250.csv +++ b/000540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3405,3465,3470,3400,64805,221203305,00,0.00,N,5,-60, 20250512,3465,3350,3465,3325,129161,442039820,00,0.00,N,2,135, 20250509,3330,3360,3395,3300,61347,203803360,00,0.00,N,5,-30, 20250508,3360,3450,3450,3245,113210,380825620,00,0.00,N,5,-60, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index fbc495b81f12..3dbf08a15bbe 100644 --- a/000590/day/candle-day-250.csv +++ b/000590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,74000,73600,74200,73300,405,29849000,00,0.00,N,5,-300, 20250512,74300,74500,74600,73700,538,39832450,00,0.00,N,5,-200, 20250509,74500,74500,74600,73800,299,22116700,00,0.00,N,5,-100, 20250508,74600,74100,74900,74100,175,13067400,00,0.00,N,3,0, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 63581467e8e6..5b8429e0063a 100644 --- a/000640/day/candle-day-250.csv +++ b/000640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,100700,100300,101000,99800,8259,830479500,00,0.00,N,2,400, 20250512,100300,99300,100400,97900,10089,1003636550,00,0.00,N,2,800, 20250509,99500,100300,100300,98500,10208,1013813350,00,0.00,N,5,-800, 20250508,100300,99800,100800,98700,11620,1157555000,00,0.00,N,2,500, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 2e84f02224d1..5dbbb46014b9 100644 --- a/000650/day/candle-day-250.csv +++ b/000650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,39900,40000,40300,39800,171,6838650,00,0.00,N,5,-100, 20250512,40000,39800,40400,39500,176,7054075,00,0.00,N,5,-200, 20250509,40200,39750,40300,39300,263,10424500,00,0.00,N,2,400, 20250508,39800,40700,40700,39550,329,13117050,00,0.00,N,5,-150, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index d3112676b222..d09ca5dc5886 100644 --- a/000660/day/candle-day-250.csv +++ b/000660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,198500,200500,201500,197300,3385009,674915737950,00,0.00,N,2,3500, 20250512,195000,193600,195200,193500,1624884,316118471450,00,0.00,N,2,4900, 20250509,190100,192000,192800,186800,2539822,480995533500,00,0.00,N,5,-200, 20250508,190300,196000,196000,189400,5125330,987251900800,00,0.00,N,5,-500, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 5396302bad9b..c1c19ebb8cf4 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,36900,37950,37950,36800,19366,716588575,00,0.00,N,5,-900, 20250512,37800,37100,38500,36850,26050,983930725,00,0.00,N,2,1000, 20250509,36800,36950,37700,36600,39713,1475754150,00,0.00,N,5,-100, 20250508,36900,36950,37150,36500,21618,797367800,00,0.00,N,2,50, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 0d0f4e9adc87..e615b0298b4c 100644 --- a/000680/day/candle-day-250.csv +++ b/000680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3570,3610,3630,3550,279631,1002004906,00,0.00,N,3,0, 20250512,3570,3430,3580,3415,608184,2154952252,00,0.00,N,2,160, 20250509,3410,3500,3515,3400,360266,1239386566,00,0.00,N,5,-90, 20250508,3500,3470,3510,3445,278945,970706284,00,0.00,N,2,30, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index eea81eec1c24..fc93d57ffc67 100644 --- a/000700/day/candle-day-250.csv +++ b/000700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5500,5530,5530,5480,6107,33564855,00,0.00,N,3,0, 20250512,5500,5560,5560,5450,19161,105413925,00,0.00,N,5,-10, 20250509,5510,5510,5510,5450,18740,102444870,00,0.00,N,3,0, 20250508,5510,5420,5510,5390,7558,41078695,00,0.00,N,2,90, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 39e82cf3f831..90781abeebf2 100644 --- a/000720/day/candle-day-250.csv +++ b/000720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,43500,43700,43950,42650,457940,19894216525,00,0.00,N,5,-700, 20250512,44200,42400,44300,42300,1169410,51343274325,00,0.00,N,2,3000, 20250509,41200,42950,42950,41100,562980,23466665450,00,0.00,N,5,-1500, 20250508,42700,43200,43500,42100,792831,33882685650,00,0.00,N,5,-300, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index ea1b34b76587..aa497623d789 100644 --- a/000760/day/candle-day-250.csv +++ b/000760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10810,11010,11290,10810,2445,26995330,00,0.00,N,2,10, 20250512,10800,11050,11050,10800,691,7490560,00,0.00,N,3,0, 20250509,10800,10870,11000,10770,1202,13029810,00,0.00,N,5,-70, 20250508,10870,10750,11000,10730,1566,16986160,00,0.00,N,2,120, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index dab21a4a9987..0df4f41792d7 100644 --- a/000810/day/candle-day-250.csv +++ b/000810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,377500,374500,378500,374000,100636,37806049250,00,0.00,N,5,-4500, 20250512,382000,376000,382000,374000,48888,18513983000,00,0.00,N,2,6500, 20250509,375500,374000,379500,374000,51665,19434622500,00,0.00,N,5,-2500, 20250508,378000,374000,381500,374000,69869,26412863000,00,0.00,N,2,1000, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index c69ce3f21356..1e1411994021 100644 --- a/000850/day/candle-day-250.csv +++ b/000850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,29650,29500,29800,29450,2621,77505550,00,0.00,N,2,150, 20250512,29500,29200,29600,29100,4187,123276275,00,0.00,N,2,300, 20250509,29200,29000,29550,28750,4565,131851450,00,0.00,N,2,200, 20250508,29000,29850,29850,28950,3160,92606750,00,0.00,N,5,-600, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 2fa3ce531447..bb6470e1b798 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12460,12210,12460,12150,30808,380366165,00,0.00,N,2,260, 20250512,12200,12060,12250,12060,22352,271897160,00,0.00,N,2,140, 20250509,12060,12100,12230,11930,28661,346195060,00,0.00,N,2,10, 20250508,12050,11460,12070,11460,25316,300594420,00,0.00,N,2,430, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 3307b4163227..3145c0d90f12 100644 --- a/000880/day/candle-day-250.csv +++ b/000880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,49300,48200,50200,47450,262189,12862846625,00,0.00,N,2,400, 20250512,48900,53300,53300,48500,401513,20217308375,00,0.00,N,5,-3100, 20250509,52000,50300,53600,50300,555287,29004859250,00,0.00,N,2,2050, 20250508,49950,49000,52100,48350,642368,32447151100,00,0.00,N,2,1200, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 90f5be1cd3d2..d9e12fac10c4 100644 --- a/000890/day/candle-day-250.csv +++ b/000890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,490,480,500,480,585100,287769791,00,0.00,N,2,7, 20250512,483,480,485,474,677684,325347364,00,0.00,N,2,3, 20250509,480,479,495,473,599672,287716270,00,0.00,N,2,1, 20250508,479,473,481,470,840455,400523751,00,0.00,N,2,6, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index f9aa26356899..2699729d2139 100644 --- a/000910/day/candle-day-250.csv +++ b/000910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4940,5080,5120,4940,349916,1749810252,00,0.00,N,5,-130, 20250512,5070,5020,5130,5020,230352,1165259695,00,0.00,N,5,-60, 20250509,5130,5200,5220,5080,222865,1140362385,00,0.00,N,5,-90, 20250508,5220,5140,5240,5110,184231,958611820,00,0.00,N,2,70, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index ac8204995c82..e17f2da44e89 100644 --- a/000950/day/candle-day-250.csv +++ b/000950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,24900,24750,25800,24250,526,12932000,00,0.00,N,5,-100, 20250512,25000,24700,25300,24000,1190,29401850,00,0.00,N,2,300, 20250509,24700,24650,24750,24400,340,8372150,00,0.00,N,3,0, 20250508,24700,25200,26000,23800,1650,41174475,00,0.00,N,5,-800, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 9f45e2d7e431..526a804a2986 100644 --- a/000970/day/candle-day-250.csv +++ b/000970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7310,7340,7340,7210,97089,705476375,00,0.00,N,3,0, 20250512,7310,7260,7350,7130,304894,2213571870,00,0.00,N,2,120, 20250509,7190,7190,7400,7130,523494,3806131220,00,0.00,N,3,0, 20250508,7190,7310,7320,7065,264060,1894858920,00,0.00,N,5,-110, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 1b62ce2b32ca..3501650b314a 100644 --- a/000990/day/candle-day-250.csv +++ b/000990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,39800,40200,40250,39250,149150,5940812200,00,0.00,N,2,550, 20250512,39250,38300,39250,38300,133901,5212052300,00,0.00,N,2,1150, 20250509,38100,38650,38750,37800,133284,5073207950,00,0.00,N,5,-300, 20250508,38400,39300,39300,38350,113121,4372243125,00,0.00,N,5,-200, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 417d68b11ae2..89e904d1d063 100644 --- a/001000/day/candle-day-250.csv +++ b/001000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1651,1700,1710,1651,101262,170350289,00,0.00,N,5,-50, 20250512,1701,1694,1708,1683,88989,151126642,00,0.00,N,2,1, 20250509,1700,1687,1726,1652,77702,131335011,00,0.00,N,2,14, 20250508,1686,1690,1730,1681,33437,56717288,00,0.00,N,5,-19, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index caa184554392..75774dfce2f6 100644 --- a/001020/day/candle-day-250.csv +++ b/001020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,758,750,788,750,54771,41859004,00,0.00,N,5,-1, 20250512,759,751,779,751,6258,4718265,00,0.00,N,2,9, 20250509,750,745,780,739,25099,18740031,00,0.00,N,2,5, 20250508,745,760,780,743,21841,16517632,00,0.00,N,5,-15, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 882951844aff..ee713f30ce3e 100644 --- a/001040/day/candle-day-250.csv +++ b/001040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,127000,128800,130200,125000,102865,13032141850,00,0.00,N,5,-3200, 20250512,130200,129400,134000,129000,111985,14675412450,00,0.00,N,2,1800, 20250509,128400,130000,132400,127900,80915,10482525000,00,0.00,N,5,-1100, 20250508,129500,125500,132200,125500,170010,22051185850,00,0.00,N,2,3300, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index 6b8f654fd9cd..bd0ca4e0bb27 100644 --- a/001060/day/candle-day-250.csv +++ b/001060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,21950,21950,22100,21800,51311,1126634975,00,0.00,N,2,50, 20250512,21900,21850,21950,21700,27671,602830425,00,0.00,N,5,-100, 20250509,22000,22100,22100,21800,38527,844618300,00,0.00,N,5,-50, 20250508,22050,21800,22150,21750,39991,878295900,00,0.00,N,2,100, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 149c56d46eda..77701bcc6385 100644 --- a/001070/day/candle-day-250.csv +++ b/001070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5190,5250,5280,5150,11640,60315560,00,0.00,N,5,-60, 20250512,5250,5150,5250,5150,10088,52747075,00,0.00,N,2,60, 20250509,5190,5170,5260,5160,12698,65811150,00,0.00,N,2,20, 20250508,5170,5140,5230,5140,8414,43482310,00,0.00,N,2,40, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index c6a13e2ab87a..d0f0fceaaf00 100644 --- a/001080/day/candle-day-250.csv +++ b/001080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,27250,26800,28350,26350,1576,42392150,00,0.00,N,5,-100, 20250512,27350,26150,27800,26100,2219,60315000,00,0.00,N,2,800, 20250509,26550,26400,26750,26150,643,16973600,00,0.00,N,5,-150, 20250508,26700,26150,27400,26150,682,18073950,00,0.00,N,2,150, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 9b1c1a4a2a3a..eb629361b0f8 100644 --- a/001120/day/candle-day-250.csv +++ b/001120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,27250,27000,27300,26800,103972,2818527975,00,0.00,N,2,250, 20250512,27000,27000,27150,26750,72623,1959775200,00,0.00,N,2,150, 20250509,26850,26650,26900,26650,99193,2657446325,00,0.00,N,2,250, 20250508,26600,26650,26800,26550,94948,2531110275,00,0.00,N,5,-100, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index 6abc164fa13d..1e01dded16a1 100644 --- a/001130/day/candle-day-250.csv +++ b/001130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,135000,136100,136100,134200,1076,145086000,00,0.00,N,5,-600, 20250512,135600,133800,136900,133800,2599,352484400,00,0.00,N,2,1700, 20250509,133900,133200,134500,132500,1565,208832650,00,0.00,N,5,-600, 20250508,134500,135800,135900,132400,940,126377100,00,0.00,N,2,600, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index f79b8189342e..33b264ad2677 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, -20250509,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250508,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250513,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250512,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250509,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250508,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250507,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250502,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250430,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 8e1b0def667c..18c2084c523c 100644 --- a/001200/day/candle-day-250.csv +++ b/001200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2940,2940,2960,2880,500464,1459738180,00,0.00,N,2,20, 20250512,2920,2715,2945,2715,1260349,3619281178,00,0.00,N,2,225, 20250509,2695,2710,2725,2680,175997,474764658,00,0.00,N,5,-5, 20250508,2700,2710,2745,2680,350787,947520593,00,0.00,N,5,-35, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index e519ba973a03..be401022e675 100644 --- a/001210/day/candle-day-250.csv +++ b/001210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1206,1170,1215,1100,583772,676048472,00,0.00,N,2,36, 20250512,1170,1210,1224,1114,552388,640573700,00,0.00,N,5,-40, 20250509,1210,1230,1260,1140,492138,588636022,00,0.00,N,5,-20, 20250508,1230,1235,1261,1202,449087,548778328,00,0.00,N,5,-5, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 043b0b709d4c..c6b67043a335 100644 --- a/001230/day/candle-day-250.csv +++ b/001230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7500,7570,7570,7410,36347,271217210,00,0.00,N,2,10, 20250512,7490,7070,7540,7070,153692,1134643425,00,0.00,N,2,430, 20250509,7060,7040,7090,7020,25393,178537130,00,0.00,N,2,20, 20250508,7040,7120,7120,7010,20774,146363350,00,0.00,N,5,-80, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index 7ed194a5464e..a2fa9430b9bc 100644 --- a/001250/day/candle-day-250.csv +++ b/001250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2600,2620,2625,2585,441254,1148367993,00,0.00,N,5,-5, 20250512,2605,2600,2625,2590,406087,1058110710,00,0.00,N,2,20, 20250509,2585,2625,2630,2580,399981,1038766759,00,0.00,N,5,-30, 20250508,2615,2685,2740,2605,1743118,4629603196,00,0.00,N,2,35, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 42b257095dbf..368ef0401399 100644 --- a/001260/day/candle-day-250.csv +++ b/001260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8470,8680,8800,8440,18867,161165925,00,0.00,N,5,-210, 20250512,8680,8310,8850,8310,40992,354445815,00,0.00,N,2,380, 20250509,8300,8400,8440,8240,15056,125173530,00,0.00,N,5,-160, 20250508,8460,8450,8580,8380,18527,156449460,00,0.00,N,5,-60, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index d1e88db3a430..ed0a5395fce1 100644 --- a/001270/day/candle-day-250.csv +++ b/001270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,31500,32000,32250,30450,29448,919645400,00,0.00,N,5,-350, 20250512,31850,29800,31900,29600,17234,534905350,00,0.00,N,2,2050, 20250509,29800,30000,30250,29750,7095,213395050,00,0.00,N,5,-200, 20250508,30000,28250,30000,28000,20237,591601850,00,0.00,N,2,1950, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 39960b378d0a..4de1394a83a4 100644 --- a/001290/day/candle-day-250.csv +++ b/001290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,465,456,476,455,211999,98420924,00,0.00,N,2,10, 20250512,455,446,461,445,115827,52485396,00,0.00,N,2,9, 20250509,446,451,456,445,34117,15292364,00,0.00,N,5,-5, 20250508,451,459,459,445,70471,31824337,00,0.00,N,5,-6, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 731ef735ea7d..50b943f194ac 100644 --- a/001340/day/candle-day-250.csv +++ b/001340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6110,6150,6210,6050,75495,460442245,00,0.00,N,3,0, 20250512,6110,6100,6160,6010,103111,628413580,00,0.00,N,2,30, 20250509,6080,6360,6410,6060,166278,1023625325,00,0.00,N,5,-300, 20250508,6380,6320,6410,6200,99256,624182445,00,0.00,N,2,70, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 8e0960ea3441..38073f4548e7 100644 --- a/001360/day/candle-day-250.csv +++ b/001360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1490,1484,1501,1484,122428,182861790,00,0.00,N,2,6, 20250512,1484,1479,1502,1468,155259,229496391,00,0.00,N,2,5, 20250509,1479,1506,1506,1473,156895,232823681,00,0.00,N,5,-23, 20250508,1502,1500,1509,1494,90121,135379553,00,0.00,N,2,8, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 45f1f5feb948..72a1fac2662c 100644 --- a/001380/day/candle-day-250.csv +++ b/001380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1824,1819,1845,1810,301972,548767374,00,0.00,N,2,17, 20250512,1807,1790,1807,1790,270922,487836987,00,0.00,N,2,22, 20250509,1785,1792,1816,1775,334683,599098088,00,0.00,N,2,2, 20250508,1783,1803,1827,1780,601374,1081301946,00,0.00,N,5,-27, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index bf23b827aff0..f152ddcf9d6e 100644 --- a/001390/day/candle-day-250.csv +++ b/001390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3975,3980,4025,3965,188900,755826801,00,0.00,N,2,10, 20250512,3965,3900,3975,3900,145429,574438554,00,0.00,N,2,80, 20250509,3885,3905,3945,3860,98366,382007914,00,0.00,N,5,-45, 20250508,3930,3855,3930,3855,72488,282060052,00,0.00,N,2,80, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index a22e0a164e25..2c832fd60a97 100644 --- a/001420/day/candle-day-250.csv +++ b/001420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4050,3995,4050,3970,3433,13782970,00,0.00,N,2,30, 20250512,4020,4045,4050,3990,6143,24646320,00,0.00,N,5,-25, 20250509,4045,3790,4045,3785,27418,106598230,00,0.00,N,2,225, 20250508,3820,3820,3830,3775,3810,14495075,00,0.00,N,3,0, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 8aa71feaf756..77a57b8d810b 100644 --- a/001430/day/candle-day-250.csv +++ b/001430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18070,18190,18440,18040,45168,820619870,00,0.00,N,5,-300, 20250512,18370,18100,18370,18080,63054,1151443690,00,0.00,N,2,370, 20250509,18000,18200,18300,17930,48046,867275090,00,0.00,N,5,-200, 20250508,18200,17690,18240,17690,101686,1837166990,00,0.00,N,2,510, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index e21663c1141e..0634bb41754e 100644 --- a/001440/day/candle-day-250.csv +++ b/001440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11960,11980,12030,11880,439850,5255986600,00,0.00,N,2,50, 20250512,11910,11920,12030,11850,577230,6886284160,00,0.00,N,2,170, 20250509,11740,11940,11950,11710,364730,4299055600,00,0.00,N,5,-80, 20250508,11820,11790,11940,11720,454806,5387182965,00,0.00,N,2,60, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 896cf04e0861..293196df9a31 100644 --- a/001450/day/candle-day-250.csv +++ b/001450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,21900,22100,22150,21800,199376,4374434675,00,0.00,N,5,-150, 20250512,22050,21500,22050,21500,156185,3427677575,00,0.00,N,2,500, 20250509,21550,21850,22050,21400,500220,10814984500,00,0.00,N,5,-200, 20250508,21750,21800,22150,21750,290481,6344474725,00,0.00,N,5,-200, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 091532a2ac0c..d586bcb99e55 100644 --- a/001460/day/candle-day-250.csv +++ b/001460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,31000,30850,32300,30250,5371,167421950,00,0.00,N,2,800, 20250512,30200,28500,30300,28250,3857,113782325,00,0.00,N,2,1700, 20250509,28500,28150,28500,27900,2893,81111400,00,0.00,N,2,400, 20250508,28100,28250,28600,28100,783,22080350,00,0.00,N,5,-50, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index a793b692143b..26e119389807 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,347,347,347,347,0,0,00,0.00,Y,3,0, -20250509,347,347,347,347,0,0,00,0.00,Y,0,0, -20250508,347,347,347,347,0,0,00,0.00,Y,0,0, +20250513,347,347,347,347,0,0,00,0.00,Y,3,0, +20250512,347,347,347,347,0,0,00,0.00,Y,0,0, +20250509,347,347,347,347,0,0,00,0.00,N,0,0, +20250508,347,347,347,347,0,0,00,0.00,N,0,0, 20250507,347,347,347,347,0,0,00,0.00,N,0,0, 20250502,347,347,347,347,0,0,00,0.00,N,0,0, 20250430,347,347,347,347,0,0,00,0.00,N,0,0, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index ee32770d1fc8..3c3e402d7031 100644 --- a/001500/day/candle-day-250.csv +++ b/001500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6610,6700,6710,6530,187146,1234664020,00,0.00,N,5,-70, 20250512,6680,6500,6710,6480,509649,3380681170,00,0.00,N,2,230, 20250509,6450,6550,6570,6390,173597,1124029025,00,0.00,N,5,-100, 20250508,6550,6540,6640,6450,197199,1284152990,00,0.00,N,5,-30, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 9824ed94736a..3095efb80e45 100644 --- a/001510/day/candle-day-250.csv +++ b/001510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,505,504,506,499,1555804,781781582,00,0.00,N,2,4, 20250512,501,497,503,488,2753545,1374101148,00,0.00,N,2,6, 20250509,495,493,499,489,2908418,1434830875,00,0.00,N,2,5, 20250508,490,487,495,486,2089242,1023716911,00,0.00,N,2,3, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index 9341359a2689..d17e1060be1c 100644 --- a/001520/day/candle-day-250.csv +++ b/001520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,550,559,560,537,509963,280798828,00,0.00,N,5,-3, 20250512,553,550,556,520,2331127,1253376973,00,0.00,N,5,-1, 20250509,554,571,574,548,2405211,1347292643,00,0.00,N,5,-21, 20250508,575,573,580,568,1286738,737043675,00,0.00,N,2,1, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 77d5b3ba1bee..44cacf7cee82 100644 --- a/001530/day/candle-day-250.csv +++ b/001530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,35750,36000,36800,35550,24437,878424825,00,0.00,N,5,-250, 20250512,36000,39050,39450,34500,143880,5253655225,00,0.00,N,5,-3750, 20250509,39750,39800,40900,38500,51566,2026518325,00,0.00,N,5,-500, 20250508,40250,40000,40500,40000,18034,725556400,00,0.00,N,5,-350, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 087520d51ca2..84c1984766a2 100644 --- a/001540/day/candle-day-250.csv +++ b/001540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7170,7120,7190,7110,65328,467243275,00,0.00,N,2,50, 20250512,7120,7110,7160,7030,59693,423647930,00,0.00,N,5,-20, 20250509,7140,7200,7210,7100,93258,667058340,00,0.00,N,3,0, 20250508,7140,7240,7360,7120,206596,1494047825,00,0.00,N,5,-90, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 751a5cf40945..e3ce3561ff57 100644 --- a/001550/day/candle-day-250.csv +++ b/001550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12100,12350,12350,12040,15204,184312900,00,0.00,N,5,-100, 20250512,12200,12300,12340,12120,25005,304668850,00,0.00,N,5,-20, 20250509,12220,12150,12240,12000,14926,180577870,00,0.00,N,2,160, 20250508,12060,12080,12410,12030,15576,190013970,00,0.00,N,5,-200, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index f24f8c981baf..93b587e3561f 100644 --- a/001560/day/candle-day-250.csv +++ b/001560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9400,9640,9690,9330,22972,216571350,00,0.00,N,5,-200, 20250512,9600,9540,9640,9220,25840,243146475,00,0.00,N,2,50, 20250509,9550,9420,9600,9200,17585,163764410,00,0.00,N,2,130, 20250508,9420,9250,9570,9210,15041,140598150,00,0.00,N,2,170, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 17f6dea07116..3d6a7c155bee 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, -20250509,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250508,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250513,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250512,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250509,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250508,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250507,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250502,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250430,9900,9900,9900,9900,0,0,00,0.00,N,0,0, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 89b38fa40f38..023580d4e0a9 100644 --- a/001620/day/candle-day-250.csv +++ b/001620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,531,533,540,529,23289,12400200,00,0.00,N,5,-2, 20250512,533,520,548,516,386787,205156641,00,0.00,N,2,11, 20250509,522,515,532,513,24521,12783021,00,0.00,N,2,2, 20250508,520,530,530,496,108045,55848645,00,0.00,N,5,-10, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index 8ee98e14ac11..4923465bec5d 100644 --- a/001630/day/candle-day-250.csv +++ b/001630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,49150,47800,49200,47750,7561,368470825,00,0.00,N,2,1350, 20250512,47800,47050,48200,47050,4856,231699225,00,0.00,N,2,300, 20250509,47500,47200,47900,47050,8004,380564250,00,0.00,N,2,950, 20250508,46550,45750,47300,45600,10843,505822350,00,0.00,N,2,800, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 61dc4d6102d3..0eb44d4d39b7 100644 --- a/001680/day/candle-day-250.csv +++ b/001680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,24400,24050,24450,23900,89577,2171485925,00,0.00,N,2,150, 20250512,24250,24900,24950,24050,156624,3813834550,00,0.00,N,5,-400, 20250509,24650,24600,25100,24350,78160,1936571425,00,0.00,N,5,-50, 20250508,24700,24550,25150,24300,195894,4858601300,00,0.00,N,2,50, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index c44ff8e67746..7148ca9a95b9 100644 --- a/001720/day/candle-day-250.csv +++ b/001720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,110600,109000,111000,103700,36101,3896281800,00,0.00,N,2,3300, 20250512,107300,98900,109400,98700,76314,8098253800,00,0.00,N,2,8900, 20250509,98400,95900,98500,94900,25290,2447957300,00,0.00,N,2,4000, 20250508,94400,97600,98900,91200,17581,1673690350,00,0.00,N,5,-3200, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 68474f468d1c..1dd43398cae4 100644 --- a/001740/day/candle-day-250.csv +++ b/001740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4140,4190,4190,4135,324778,1349202550,00,0.00,N,5,-45, 20250512,4185,4140,4225,4140,345819,1449396367,00,0.00,N,2,30, 20250509,4155,4160,4175,4130,322275,1336306574,00,0.00,N,2,15, 20250508,4140,4190,4250,4140,317211,1324724413,00,0.00,N,5,-50, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 411c1a22bd94..f8206e20e915 100644 --- a/001750/day/candle-day-250.csv +++ b/001750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14050,14000,14060,13850,18268,255160415,00,0.00,N,3,0, 20250512,14050,13800,14120,13780,22028,307920780,00,0.00,N,2,270, 20250509,13780,13860,13860,13660,24605,337461570,00,0.00,N,5,-80, 20250508,13860,13850,13950,13680,13948,192649535,00,0.00,N,2,10, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 1891f0680a84..e7990eea5623 100644 --- a/001770/day/candle-day-250.csv +++ b/001770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16380,16390,16390,16240,1825,29851660,00,0.00,N,5,-10, 20250512,16390,16270,16430,16220,3324,54194340,00,0.00,N,5,-40, 20250509,16430,16210,16430,16140,3061,49523530,00,0.00,N,5,-10, 20250508,16440,16400,16490,16350,4316,70796940,00,0.00,N,5,-150, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 0791a9b7b2f3..7d04ccabfc0a 100644 --- a/001780/day/candle-day-250.csv +++ b/001780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2335,2355,2405,2300,571315,1343517215,00,0.00,N,3,0, 20250512,2335,2275,2345,2245,920878,2131322994,00,0.00,N,2,70, 20250509,2265,2240,2290,2215,863790,1950485478,00,0.00,N,2,45, 20250508,2220,2170,2250,2165,561993,1249803956,00,0.00,N,2,50, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 34d0aa1f723c..7adee9b8c73d 100644 --- a/001790/day/candle-day-250.csv +++ b/001790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2730,2720,2760,2680,2111542,5721975536,00,0.00,N,3,0, 20250512,2730,2565,2785,2565,7189406,19292158294,00,0.00,N,5,-180, 20250509,2910,3070,3175,2880,7777961,23395766280,00,0.00,N,5,-175, 20250508,3085,3100,3255,3045,5679789,17790006241,00,0.00,N,5,-260, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index f9cfe204253d..296943b44b69 100644 --- a/001800/day/candle-day-250.csv +++ b/001800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19500,19550,19700,18830,213252,4150673765,00,0.00,N,5,-180, 20250512,19680,19610,19710,19310,179059,3502533840,00,0.00,N,2,150, 20250509,19530,19500,19800,19270,114579,2232487185,00,0.00,N,2,70, 20250508,19460,18740,19530,18630,252284,4869969405,00,0.00,N,2,640, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index a3f3539b2489..2e0ddb0d8ae4 100644 --- a/001810/day/candle-day-250.csv +++ b/001810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1575,1567,1577,1560,35761,55964962,00,0.00,N,5,-2, 20250512,1577,1594,1594,1555,14032,22011860,00,0.00,N,5,-17, 20250509,1594,1586,1594,1550,9102,14266112,00,0.00,N,2,8, 20250508,1586,1580,1595,1580,10614,16798964,00,0.00,N,3,0, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 20bd6caadde5..a059c04c263f 100644 --- a/001820/day/candle-day-250.csv +++ b/001820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,25900,26000,26350,25800,30299,789862325,00,0.00,N,2,200, 20250512,25700,24700,25800,24700,29667,752228175,00,0.00,N,2,1000, 20250509,24700,25150,25200,24650,19542,483709400,00,0.00,N,5,-450, 20250508,25150,25000,25150,24800,12336,308885750,00,0.00,N,2,150, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index ed206b2a086b..f86ac5f2fa22 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, -20250509,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250508,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250513,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250512,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250509,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250508,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250507,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250502,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250430,1616,1616,1616,1616,0,0,00,0.00,N,0,0, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index e6ecf78d1bcd..dbaf0e2ea2af 100644 --- a/001940/day/candle-day-250.csv +++ b/001940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,20850,20950,21100,20750,8482,177503075,00,0.00,N,3,0, 20250512,20850,20550,20850,20500,7361,151888950,00,0.00,N,2,350, 20250509,20500,20800,20950,20200,19760,403837300,00,0.00,N,5,-200, 20250508,20700,20600,20750,20400,5423,111439700,00,0.00,N,2,100, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 8ebb18faec57..e0361d06f1f5 100644 --- a/002020/day/candle-day-250.csv +++ b/002020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22450,22500,22800,22150,35945,807499975,00,0.00,N,5,-100, 20250512,22550,22300,22800,22000,42537,955244675,00,0.00,N,2,700, 20250509,21850,22500,22500,21800,37454,823486950,00,0.00,N,5,-600, 20250508,22450,22000,22450,21950,29815,662213125,00,0.00,N,2,200, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index eca46ba185a5..ae1c0d3055ab 100644 --- a/002030/day/candle-day-250.csv +++ b/002030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,264500,264500,265500,261500,507,133661500,00,0.00,N,2,1500, 20250512,263000,263500,265000,261500,889,233378500,00,0.00,N,5,-500, 20250509,263500,264000,264000,255500,999,261508000,00,0.00,N,3,0, 20250508,263500,260500,263500,259000,459,120282500,00,0.00,N,2,3000, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 2db09c447810..bd619e8274d2 100644 --- a/002070/day/candle-day-250.csv +++ b/002070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,856,890,896,856,302558,263140503,00,0.00,N,5,-40, 20250512,896,826,931,822,1179909,1041613791,00,0.00,N,2,70, 20250509,826,819,831,814,234240,193015877,00,0.00,N,2,9, 20250508,817,837,837,810,213984,175332462,00,0.00,N,5,-16, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index acc152db8207..25776be92535 100644 --- a/002100/day/candle-day-250.csv +++ b/002100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9340,9280,9380,9280,13544,126334400,00,0.00,N,2,10, 20250512,9330,9230,9330,9220,29387,273183855,00,0.00,N,2,100, 20250509,9230,9250,9250,9190,21991,202602170,00,0.00,N,5,-20, 20250508,9250,9230,9270,9190,16319,150770790,00,0.00,N,2,10, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 1cf26219d4a8..6d49504781ce 100644 --- a/002140/day/candle-day-250.csv +++ b/002140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2860,2905,2905,2845,172105,494863109,00,0.00,N,5,-30, 20250512,2890,2875,2925,2870,95870,277062613,00,0.00,N,3,0, 20250509,2890,2930,2930,2880,111906,324203758,00,0.00,N,5,-25, 20250508,2915,2925,2980,2890,118373,346956590,00,0.00,N,5,-30, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 46eb6f978e27..e852993abfe1 100644 --- a/002150/day/candle-day-250.csv +++ b/002150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6660,6700,6700,6610,19687,130693930,00,0.00,N,5,-10, 20250512,6670,6560,6700,6560,50220,333860730,00,0.00,N,2,170, 20250509,6500,6590,6590,6440,25686,167216460,00,0.00,N,5,-90, 20250508,6590,6580,6590,6530,12729,83375860,00,0.00,N,2,10, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 97cde4d08f25..c8f0da77eaa0 100644 --- a/002170/day/candle-day-250.csv +++ b/002170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,47600,47250,47800,47250,928,44135250,00,0.00,N,2,400, 20250512,47200,47050,47400,47050,809,38189050,00,0.00,N,2,200, 20250509,47000,47200,47500,46750,737,34681200,00,0.00,N,5,-200, 20250508,47200,47000,47200,46650,1143,53634450,00,0.00,N,2,600, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 4db5759ce692..df4bf96ec70c 100644 --- a/002200/day/candle-day-250.csv +++ b/002200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2810,2800,2825,2780,34787,97499115,00,0.00,N,2,5, 20250512,2805,2800,2820,2765,72501,202707490,00,0.00,N,2,20, 20250509,2785,2800,2815,2780,7941,22163500,00,0.00,N,5,-10, 20250508,2795,2780,2815,2770,33663,93882825,00,0.00,N,2,5, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index b00535eb6b12..3770b55107e3 100644 --- a/002210/day/candle-day-250.csv +++ b/002210/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2780,2780,2780,2780,0,0,00,0.00,Y,3,0, -20250509,2780,2780,2780,2780,0,0,00,0.00,Y,0,0, -20250508,2780,2780,2780,2780,0,0,00,0.00,Y,0,0, +20250513,2780,2780,2780,2780,0,0,00,0.00,Y,3,0, +20250512,2780,2780,2780,2780,0,0,00,0.00,Y,0,0, +20250509,2780,2780,2780,2780,0,0,00,0.00,N,0,0, +20250508,2780,2780,2780,2780,0,0,00,0.00,N,0,0, 20250507,2780,3970,3970,2780,856991,2973598081,00,0.00,N,4,-1190, 20250502,3970,3720,3995,3690,481904,1865006277,00,0.00,N,2,250, 20250430,3720,3520,3810,3480,645366,2371431464,00,0.00,N,2,205, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index dc2660591361..218d8c4fb2aa 100644 --- a/002220/day/candle-day-250.csv +++ b/002220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1969,1970,1970,1925,51943,101007421,00,0.00,N,2,20, 20250512,1949,1949,1956,1921,34185,66064112,00,0.00,N,5,-1, 20250509,1950,1960,1969,1922,28345,54932927,00,0.00,N,5,-9, 20250508,1959,1955,1963,1930,98261,191247731,00,0.00,N,2,14, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 033d16edf5af..6e134bea4b3d 100644 --- a/002230/day/candle-day-250.csv +++ b/002230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3950,3950,3960,3925,7570,29873340,00,0.00,N,3,0, 20250512,3950,3975,3975,3925,9180,36238795,00,0.00,N,5,-5, 20250509,3955,3920,3955,3890,17124,67213509,00,0.00,N,2,40, 20250508,3915,3920,3925,3850,8114,31579195,00,0.00,N,5,-5, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 5e170b877b9c..dfc58c5d21eb 100644 --- a/002240/day/candle-day-250.csv +++ b/002240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17190,17100,17310,17100,10809,186278530,00,0.00,N,2,120, 20250512,17070,17030,17140,16940,18731,318957870,00,0.00,N,2,40, 20250509,17030,17240,17240,16980,10697,182561425,00,0.00,N,5,-150, 20250508,17180,16940,17210,16940,4216,72328615,00,0.00,N,2,20, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 660ec18f12c0..0dbdb647d68c 100644 --- a/002290/day/candle-day-250.csv +++ b/002290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3465,3460,3470,3370,130404,445021374,00,0.00,N,2,65, 20250512,3400,3385,3430,3335,91537,309752794,00,0.00,N,2,15, 20250509,3385,3475,3485,3375,128007,435797445,00,0.00,N,5,-90, 20250508,3475,3555,3590,3450,96886,338202704,00,0.00,N,5,-70, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index e9372c6d9794..31ff82e72523 100644 --- a/002310/day/candle-day-250.csv +++ b/002310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7090,7040,7110,7010,86260,609256045,00,0.00,N,2,50, 20250512,7040,6960,7100,6950,215380,1512011240,00,0.00,N,2,80, 20250509,6960,6950,6960,6895,129842,901710660,00,0.00,N,2,10, 20250508,6950,6810,6950,6800,159985,1101885485,00,0.00,N,2,140, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 273627f892db..7695cedd9ffa 100644 --- a/002320/day/candle-day-250.csv +++ b/002320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,20200,20800,20850,19500,262479,5295440920,00,0.00,N,2,1190, 20250512,19010,18710,19060,18650,14185,267247350,00,0.00,N,2,300, 20250509,18710,18960,18960,18620,15978,298640020,00,0.00,N,5,-130, 20250508,18840,18700,18990,18700,12775,240211755,00,0.00,N,5,-130, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 3e38e66853fe..1fb09c276140 100644 --- a/002350/day/candle-day-250.csv +++ b/002350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5880,5940,6050,5860,138541,821094590,00,0.00,N,5,-60, 20250512,5940,5790,5990,5780,194222,1146527725,00,0.00,N,2,150, 20250509,5790,5870,5980,5780,306358,1808839335,00,0.00,N,5,-80, 20250508,5870,5770,5970,5750,338667,1985768320,00,0.00,N,2,100, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index d94f237eb52f..d50b9c47bb26 100644 --- a/002360/day/candle-day-250.csv +++ b/002360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,451,453,453,448,177252,79816964,00,0.00,N,2,2, 20250512,449,447,454,447,199048,89628532,00,0.00,N,2,3, 20250509,446,452,452,445,258770,115930968,00,0.00,N,5,-8, 20250508,454,450,454,446,130894,58894648,00,0.00,N,2,4, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 824527efc4a1..09d67fc02676 100644 --- a/002380/day/candle-day-250.csv +++ b/002380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,264500,265000,268500,263500,17309,4600579000,00,0.00,N,5,-3000, 20250512,267500,265500,269500,262500,20296,5401332250,00,0.00,N,2,5500, 20250509,262000,256000,264000,253500,26844,7033838250,00,0.00,N,2,7000, 20250508,255000,251000,258000,250000,23747,6066010750,00,0.00,N,2,5000, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index 355a5fdfc020..09f3dbe48328 100644 --- a/002390/day/candle-day-250.csv +++ b/002390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11640,11630,11790,11560,25853,301170545,00,0.00,N,5,-80, 20250512,11720,11890,11890,11610,25995,304050030,00,0.00,N,5,-60, 20250509,11780,12000,12080,11780,43388,514730140,00,0.00,N,5,-270, 20250508,12050,12500,12520,12000,108732,1321280670,00,0.00,N,5,-350, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index d82af5da2d50..e4dc79527aa7 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, -20250509,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250508,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250513,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250512,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250509,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250508,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250507,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250502,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250430,1935,1935,1935,1935,0,0,00,0.00,N,0,0, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index e96a1d9e58d5..0d05f596fb3e 100644 --- a/002420/day/candle-day-250.csv +++ b/002420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5000,5040,5210,5000,2929,14687260,00,0.00,N,5,-40, 20250512,5040,5140,5140,5000,8075,40748790,00,0.00,N,5,-160, 20250509,5200,5160,5200,5000,13055,67359650,00,0.00,N,2,235, 20250508,4965,4990,5050,4960,1844,9178865,00,0.00,N,5,-25, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 95cbd14287bb..77588f95a331 100644 --- a/002450/day/candle-day-250.csv +++ b/002450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1307,1382,1383,1266,863649,1134730004,00,0.00,N,5,-74, 20250512,1381,1249,1412,1239,3108006,4192440585,00,0.00,N,2,166, 20250509,1215,1218,1225,1170,154199,185734712,00,0.00,N,5,-3, 20250508,1218,1210,1235,1183,318780,388083170,00,0.00,N,2,28, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 5ca3c59ad4c4..c10455f58b83 100644 --- a/002460/day/candle-day-250.csv +++ b/002460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10020,10050,10050,9930,5989,59815430,00,0.00,N,2,20, 20250512,10000,10080,10090,9960,8865,88644150,00,0.00,N,5,-80, 20250509,10080,10150,10150,9950,11937,119372620,00,0.00,N,2,50, 20250508,10030,9920,10150,9920,7320,73506330,00,0.00,N,3,0, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 8a828fbb0cbc..b65de68c0bf9 100644 --- a/002600/day/candle-day-250.csv +++ b/002600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,158300,159400,159400,158300,3,477100,00,0.00,N,2,100, 20250512,158200,159900,160900,158000,14,2227000,00,0.00,N,5,-1700, 20250509,159900,158900,160700,158400,7,1117300,00,0.00,N,2,1000, 20250508,158900,159800,159800,157600,7,1107100,00,0.00,N,2,1400, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index b861e688417f..83c2c7fbabd1 100644 --- a/002620/day/candle-day-250.csv +++ b/002620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7960,7950,8080,7890,6076,48423600,00,0.00,N,2,50, 20250512,7910,7980,8000,7850,2906,23031010,00,0.00,N,5,-70, 20250509,7980,7910,7980,7800,2398,18813210,00,0.00,N,2,70, 20250508,7910,7860,8090,7750,2386,18758370,00,0.00,N,2,20, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 80a4b50af117..6e4f02abd284 100644 --- a/002630/day/candle-day-250.csv +++ b/002630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1670,1780,1786,1667,6825675,11697716326,00,0.00,N,5,-110, 20250512,1780,1757,1932,1757,23379292,43022853979,00,0.00,N,2,46, 20250509,1734,1820,1880,1702,12952933,23108702961,00,0.00,N,5,-80, 20250508,1814,1860,1994,1756,45366046,84968464846,00,0.00,N,2,24, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 5d4c8d6b852e..df24a652f352 100644 --- a/002680/day/candle-day-250.csv +++ b/002680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,774,760,774,756,38390,29282337,00,0.00,N,2,14, 20250512,760,762,764,758,33608,25599920,00,0.00,N,5,-2, 20250509,762,768,778,750,39291,29967131,00,0.00,N,5,-13, 20250508,775,762,777,754,55343,42443381,00,0.00,N,2,13, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 9deb8ed401c9..cc28aebc96d8 100644 --- a/002690/day/candle-day-250.csv +++ b/002690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1395,1380,1404,1380,9743,13595040,00,0.00,N,2,2, 20250512,1393,1380,1400,1380,9259,12887076,00,0.00,N,2,13, 20250509,1380,1380,1394,1365,15177,20911514,00,0.00,N,3,0, 20250508,1380,1374,1385,1369,25634,35319979,00,0.00,N,2,6, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index cad48b508b49..5c42228f78af 100644 --- a/002700/day/candle-day-250.csv +++ b/002700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1544,1549,1553,1541,293901,454439783,00,0.00,N,2,1, 20250512,1543,1526,1548,1526,311045,479483213,00,0.00,N,2,18, 20250509,1525,1532,1532,1521,161892,246883478,00,0.00,N,5,-7, 20250508,1532,1541,1541,1525,168094,257484143,00,0.00,N,5,-9, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 5caa75933819..fc4429e8489b 100644 --- a/002710/day/candle-day-250.csv +++ b/002710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19930,20550,20600,19780,117830,2357298620,00,0.00,N,5,-520, 20250512,20450,20000,20550,19990,78596,1594358475,00,0.00,N,2,540, 20250509,19910,20550,20600,19900,110837,2216650630,00,0.00,N,5,-490, 20250508,20400,20050,20550,20000,105458,2136511950,00,0.00,N,2,200, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index e0c77ce48508..b053b817f611 100644 --- a/002720/day/candle-day-250.csv +++ b/002720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4640,4575,4705,4575,127262,590600892,00,0.00,N,2,70, 20250512,4570,4570,4590,4550,96106,439252180,00,0.00,N,2,15, 20250509,4555,4570,4605,4525,36824,167774553,00,0.00,N,5,-10, 20250508,4565,4540,4595,4540,90258,412942135,00,0.00,N,3,0, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 6b335e14a408..37abb84666a5 100644 --- a/002760/day/candle-day-250.csv +++ b/002760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1138,1126,1142,1126,179332,203557994,00,0.00,N,2,13, 20250512,1125,1115,1131,1108,154287,173131685,00,0.00,N,2,11, 20250509,1114,1109,1120,1107,133263,148237407,00,0.00,N,5,-1, 20250508,1115,1110,1128,1104,138472,154407595,00,0.00,N,5,-6, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index e9efcbeffe92..6873c11efb01 100644 --- a/002780/day/candle-day-250.csv +++ b/002780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,757,751,759,746,256758,193074694,00,0.00,N,2,4, 20250512,753,732,755,731,561479,419281202,00,0.00,N,2,21, 20250509,732,740,745,725,364583,267227200,00,0.00,N,5,-8, 20250508,740,735,746,728,523862,385684871,00,0.00,N,5,-1, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index b073ee0ce7a0..d62a8b6a57b0 100644 --- a/002790/day/candle-day-250.csv +++ b/002790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22950,22850,23050,22500,78840,1802279900,00,0.00,N,2,50, 20250512,22900,23750,23950,22800,105844,2439854500,00,0.00,N,5,-650, 20250509,23550,23450,23950,23300,203505,4814800825,00,0.00,N,2,350, 20250508,23200,22700,23700,22700,269272,6288262700,00,0.00,N,2,550, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index fc49e42a29ac..b1e7f12c5227 100644 --- a/002800/day/candle-day-250.csv +++ b/002800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6120,6250,6280,6110,206928,1274714165,00,0.00,N,5,-130, 20250512,6250,6130,6430,6130,249277,1568733990,00,0.00,N,2,110, 20250509,6140,6350,6400,6120,293559,1819651745,00,0.00,N,5,-210, 20250508,6350,6530,6530,6340,333630,2133086780,00,0.00,N,5,-90, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 1dfcb7fc75c3..c7393272659e 100644 --- a/002810/day/candle-day-250.csv +++ b/002810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14030,14000,14040,13930,15271,213632370,00,0.00,N,2,60, 20250512,13970,13750,13970,13730,10298,142877995,00,0.00,N,2,230, 20250509,13740,13760,13770,13610,5270,71991570,00,0.00,N,5,-10, 20250508,13750,13750,13790,13650,11144,152850325,00,0.00,N,3,0, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index 6d68691e5845..229cb8843629 100644 --- a/002820/day/candle-day-250.csv +++ b/002820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3045,3115,3115,3015,38248,116558350,00,0.00,N,5,-70, 20250512,3115,3095,3245,3055,17533,54764880,00,0.00,N,2,20, 20250509,3095,3040,3225,2995,49517,152323220,00,0.00,N,2,60, 20250508,3035,2910,3050,2910,43318,130516583,00,0.00,N,2,125, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 0a549f9a17dd..bbf14c6d44ae 100644 --- a/002840/day/candle-day-250.csv +++ b/002840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,187300,189500,190700,187300,1250,235744600,00,0.00,N,5,-2200, 20250512,189500,191400,191400,188800,1346,255938300,00,0.00,N,5,-2100, 20250509,191600,192000,192000,189000,2759,525916650,00,0.00,N,5,-5300, 20250508,196900,188200,196900,188000,3455,668043200,00,0.00,N,2,8700, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 3f5a1d6f8cd1..cba9abfc66d3 100644 --- a/002870/day/candle-day-250.csv +++ b/002870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1094,1094,1114,1072,82553,89877088,00,0.00,N,3,0, 20250512,1094,1035,1100,1035,115699,124001155,00,0.00,N,2,44, 20250509,1050,1115,1115,1030,331174,350388011,00,0.00,N,5,-65, 20250508,1115,1130,1132,1098,116401,129482519,00,0.00,N,5,-1, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index ef9c08a8d7a4..bebcec6dd200 100644 --- a/002880/day/candle-day-250.csv +++ b/002880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1017,964,1043,964,435711,439171121,00,0.00,N,2,53, 20250512,964,959,972,950,38933,37510455,00,0.00,N,2,5, 20250509,959,943,988,941,95625,92032992,00,0.00,N,2,14, 20250508,945,938,968,936,30659,28864805,00,0.00,N,2,7, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 5de046f8635c..51467c5ba489 100644 --- a/002900/day/candle-day-250.csv +++ b/002900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5020,4670,5130,4595,2393667,11785393404,00,0.00,N,2,400, 20250512,4620,4620,4700,4530,229435,1051404141,00,0.00,N,2,190, 20250509,4430,4475,4480,4390,104869,462557235,00,0.00,N,5,-30, 20250508,4460,4465,4500,4405,92788,410668240,00,0.00,N,3,0, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 611fdcc92938..19f01a2d1bbc 100644 --- a/002920/day/candle-day-250.csv +++ b/002920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1947,1965,1965,1935,19233,37449058,00,0.00,N,2,11, 20250512,1936,1929,1957,1925,74480,144335881,00,0.00,N,2,7, 20250509,1929,1968,1968,1929,80205,155838843,00,0.00,N,5,-10, 20250508,1939,1963,1963,1935,85925,167125206,00,0.00,N,3,0, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 3eb02e721384..f4aac80fc068 100644 --- a/002960/day/candle-day-250.csv +++ b/002960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,377000,366000,379000,364500,3994,1485138500,00,0.00,N,2,12000, 20250512,365000,365000,368500,364500,1289,472487750,00,0.00,N,2,500, 20250509,364500,363000,365500,362000,1410,512967000,00,0.00,N,3,0, 20250508,364500,367000,367000,362500,1164,423488500,00,0.00,N,2,500, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 8c92457f2f0d..0917bddf8fc7 100644 --- a/002990/day/candle-day-250.csv +++ b/002990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2865,2865,2930,2830,60997,174759127,00,0.00,N,3,0, 20250512,2865,2775,2980,2770,99494,284934864,00,0.00,N,2,95, 20250509,2770,2930,2935,2750,134315,376317397,00,0.00,N,5,-110, 20250508,2880,2925,2930,2815,103720,296786750,00,0.00,N,5,-20, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index fdcfc49e4286..aad08b3b00b5 100644 --- a/003000/day/candle-day-250.csv +++ b/003000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3995,3940,4005,3940,56590,224872325,00,0.00,N,2,55, 20250512,3940,3935,3940,3875,45999,179819950,00,0.00,N,2,25, 20250509,3915,3955,3980,3900,26362,103530660,00,0.00,N,5,-40, 20250508,3955,3930,3980,3820,60144,236828801,00,0.00,N,2,30, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 2855658df676..d33a6dcaa1e5 100644 --- a/003010/day/candle-day-250.csv +++ b/003010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5040,5040,5050,4985,26997,135414225,00,0.00,N,3,0, 20250512,5040,4985,5070,4985,82145,413139970,00,0.00,N,2,135, 20250509,4905,5040,5050,4895,86433,427979120,00,0.00,N,5,-135, 20250508,5040,5000,5050,5000,34508,173437190,00,0.00,N,3,0, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index 3bd006565b30..ead11d3034b2 100644 --- a/003030/day/candle-day-250.csv +++ b/003030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,222500,217000,222500,215000,11332,2472006250,00,0.00,N,2,500, 20250512,222000,220500,222500,214500,9442,2063548000,00,0.00,N,2,1500, 20250509,220500,221500,224000,218500,7043,1559624000,00,0.00,N,5,-1000, 20250508,221500,220000,224000,212500,11574,2545750000,00,0.00,N,3,0, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index c9c8d56494a7..52f1fe1b0ac0 100644 --- a/003060/day/candle-day-250.csv +++ b/003060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,680,670,689,661,208577,141248292,00,0.00,N,2,11, 20250512,669,677,681,639,374012,250000782,00,0.00,N,5,-7, 20250509,676,699,699,674,311976,211339991,00,0.00,N,5,-11, 20250508,687,681,689,681,158564,108737333,00,0.00,N,2,5, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 9f52e35f711f..80b3a20d3baa 100644 --- a/003070/day/candle-day-250.csv +++ b/003070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8740,8940,8940,8720,12565,110599210,00,0.00,N,5,-140, 20250512,8880,8800,8890,8680,38691,342298955,00,0.00,N,2,240, 20250509,8640,8750,8780,8600,8630,74649185,00,0.00,N,5,-60, 20250508,8700,8790,8790,8500,12672,110236090,00,0.00,N,2,60, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 4a6950d78009..1f07634a9f3f 100644 --- a/003080/day/candle-day-250.csv +++ b/003080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2540,2560,2570,2535,50276,128199535,00,0.00,N,5,-20, 20250512,2560,2545,2565,2540,8249,21049935,00,0.00,N,2,15, 20250509,2545,2540,2555,2515,50548,128391483,00,0.00,N,2,5, 20250508,2540,2515,2540,2500,58975,148561889,00,0.00,N,2,25, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index aab1af5d55d0..9d69a720e803 100644 --- a/003090/day/candle-day-250.csv +++ b/003090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19810,19920,20100,19640,31172,620264240,00,0.00,N,5,-490, 20250512,20300,19800,20350,19570,40309,805454905,00,0.00,N,2,350, 20250509,19950,19310,20300,19100,60472,1193020250,00,0.00,N,2,460, 20250508,19490,18990,19540,18970,36180,702861780,00,0.00,N,2,230, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 2bdd8042ee37..0fefca53262d 100644 --- a/003100/day/candle-day-250.csv +++ b/003100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16740,16490,16770,16410,11298,188290330,00,0.00,N,2,230, 20250512,16510,16480,16610,16270,8167,134672565,00,0.00,N,2,60, 20250509,16450,16400,16540,16170,7899,128602870,00,0.00,N,2,50, 20250508,16400,16400,16490,16310,5301,86897010,00,0.00,N,3,0, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 0dbb96cbfe40..7820c692b812 100644 --- a/003120/day/candle-day-250.csv +++ b/003120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16660,16690,16690,16520,8350,138539830,00,0.00,N,5,-30, 20250512,16690,16010,16810,16000,39653,648293320,00,0.00,N,2,700, 20250509,15990,15980,15990,15930,2577,41119850,00,0.00,N,2,60, 20250508,15930,15800,15980,15780,5517,87659575,00,0.00,N,2,130, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index d2668f8ac1fc..13993d5259b2 100644 --- a/003160/day/candle-day-250.csv +++ b/003160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15330,15800,15880,14830,546010,8345345790,00,0.00,N,2,60, 20250512,15270,14610,15360,14400,734203,11033658010,00,0.00,N,2,870, 20250509,14400,14880,14880,14210,190814,2746683835,00,0.00,N,5,-380, 20250508,14780,14910,15140,14730,307734,4585619600,00,0.00,N,2,130, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index b824a5a2ca71..709997d39b90 100644 --- a/003200/day/candle-day-250.csv +++ b/003200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9170,9150,9270,9140,26918,247464115,00,0.00,N,2,30, 20250512,9140,8880,9160,8830,50483,455838910,00,0.00,N,2,260, 20250509,8880,8690,8910,8630,49646,434879340,00,0.00,N,2,220, 20250508,8660,8590,8720,8540,33002,285298850,00,0.00,N,2,100, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index c6be38d86053..389e726e48d4 100644 --- a/003220/day/candle-day-250.csv +++ b/003220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13810,13830,13910,13750,31404,434163010,00,0.00,N,2,10, 20250512,13800,13680,13840,13640,55084,757705870,00,0.00,N,2,110, 20250509,13690,13800,13860,13660,38169,523831210,00,0.00,N,5,-120, 20250508,13810,13830,13940,13650,43777,604997515,00,0.00,N,2,90, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 3520b254c677..4bd4a451493b 100644 --- a/003230/day/candle-day-250.csv +++ b/003230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,950000,962000,962000,922000,40105,37885039000,00,0.00,N,2,4000, 20250512,946000,1000000,1001000,939000,61706,59460809000,00,0.00,N,5,-47000, 20250509,993000,973000,998000,967000,46099,45657917000,00,0.00,N,2,21000, 20250508,972000,962000,981000,957000,55914,54413211000,00,0.00,N,2,22000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 42835448377d..68a93078da52 100644 --- a/003240/day/candle-day-250.csv +++ b/003240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,840000,842000,864000,823000,1301,1088350500,00,0.00,N,5,-15000, 20250512,855000,847000,895000,844000,2377,2050218000,00,0.00,N,2,30000, 20250509,825000,791000,842000,785000,2820,2304759500,00,0.00,N,2,39000, 20250508,786000,776000,802000,776000,957,758215000,00,0.00,N,2,10000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index ad6fb7d490d5..ed275210c02b 100644 --- a/003280/day/candle-day-250.csv +++ b/003280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1626,1599,1642,1598,2260652,3670688706,00,0.00,N,2,30, 20250512,1596,1553,1605,1553,1411757,2239539377,00,0.00,N,2,43, 20250509,1553,1562,1570,1546,610320,948023114,00,0.00,N,5,-8, 20250508,1561,1592,1601,1557,982648,1544869868,00,0.00,N,5,-41, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index abc0dd5db771..71110f0cea43 100644 --- a/003300/day/candle-day-250.csv +++ b/003300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15280,15340,15430,15150,14061,214676550,00,0.00,N,5,-60, 20250512,15340,15000,15450,14900,12672,192701660,00,0.00,N,2,340, 20250509,15000,14950,15010,14850,13774,205739620,00,0.00,N,2,130, 20250508,14870,14780,14990,14780,8792,130816425,00,0.00,N,2,90, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 769cfc77e610..3aceec77f304 100644 --- a/003310/day/candle-day-250.csv +++ b/003310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2230,2310,2310,2175,2006666,4465700470,00,0.00,N,5,-80, 20250512,2310,2255,2425,2210,5147050,12049311101,00,0.00,N,2,50, 20250509,2260,2375,2385,2215,2414655,5490931800,00,0.00,N,5,-50, 20250508,2310,2430,2445,2275,3234719,7542839713,00,0.00,N,5,-85, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index adf375f9eec1..4d1091a4329e 100644 --- a/003350/day/candle-day-250.csv +++ b/003350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,54700,55000,55500,53800,47736,2609247150,00,0.00,N,5,-200, 20250512,54900,56900,59100,54700,108966,6228435350,00,0.00,N,5,-1100, 20250509,56000,55700,58200,54200,142791,8088110700,00,0.00,N,2,1000, 20250508,55000,53900,56000,53000,103946,5722692600,00,0.00,N,2,1400, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 13e213afd4a4..1f8e81b6f4d7 100644 --- a/003380/day/candle-day-250.csv +++ b/003380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6520,6420,6550,6410,241751,1571217395,00,0.00,N,2,70, 20250512,6450,6130,6490,6100,431413,2736209530,00,0.00,N,2,340, 20250509,6110,6060,6120,6030,89282,543354615,00,0.00,N,2,10, 20250508,6100,6020,6100,5990,77819,471307525,00,0.00,N,2,10, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 5cc382746a94..ef32d7f0880f 100644 --- a/003460/day/candle-day-250.csv +++ b/003460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2415,2420,2440,2405,14273,34567688,00,0.00,N,5,-5, 20250512,2420,2380,2425,2380,18556,44829615,00,0.00,N,2,40, 20250509,2380,2400,2415,2375,20190,48143365,00,0.00,N,5,-35, 20250508,2415,2405,2415,2395,4256,10223855,00,0.00,N,2,10, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 72af9c1fe162..f491757d1327 100644 --- a/003470/day/candle-day-250.csv +++ b/003470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3045,3040,3055,2970,525106,1584844945,00,0.00,N,2,40, 20250512,3005,2935,3020,2910,635043,1900666984,00,0.00,N,2,85, 20250509,2920,2935,2965,2890,229183,669168721,00,0.00,N,3,0, 20250508,2920,2915,2920,2875,283535,820327406,00,0.00,N,5,-5, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 83ee5253e079..df59c92e887f 100644 --- a/003480/day/candle-day-250.csv +++ b/003480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4640,4640,4660,4575,36885,170158930,00,0.00,N,3,0, 20250512,4640,4600,4680,4555,61099,281588565,00,0.00,N,2,40, 20250509,4600,4560,4600,4525,39983,182282825,00,0.00,N,2,40, 20250508,4560,4645,4660,4510,81495,371813022,00,0.00,N,5,-80, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 5572646d71a8..2cddd22fbbf9 100644 --- a/003490/day/candle-day-250.csv +++ b/003490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22450,22900,23000,22350,1101506,24864299825,00,0.00,N,5,-150, 20250512,22600,22500,22750,22250,1168938,26321569275,00,0.00,N,2,550, 20250509,22050,22550,22600,22000,1215110,26957331875,00,0.00,N,5,-500, 20250508,22550,22650,22800,22500,1642755,37100600750,00,0.00,N,5,-100, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index cb197774c59a..00918cd6a0df 100644 --- a/003520/day/candle-day-250.csv +++ b/003520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2000,2000,2015,1998,95797,192105641,00,0.00,N,5,-5, 20250512,2005,2005,2020,1992,172554,344375093,00,0.00,N,3,0, 20250509,2005,2030,2030,2000,92260,185159202,00,0.00,N,5,-10, 20250508,2015,2025,2025,2000,33717,67872500,00,0.00,N,2,10, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 1f0e948dcf5c..a25d820918cf 100644 --- a/003530/day/candle-day-250.csv +++ b/003530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3695,3700,3700,3622,602634,2207857466,00,0.00,N,2,5, 20250512,3690,3620,3735,3605,1496446,5497077568,00,0.00,N,2,110, 20250509,3580,3675,3675,3555,1288300,4660313224,00,0.00,N,2,30, 20250508,3550,3535,3550,3485,569925,2008910020,00,0.00,N,2,55, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 5a0d62721c65..87320972bcdb 100644 --- a/003540/day/candle-day-250.csv +++ b/003540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19880,19590,20000,19330,210917,4162378520,00,0.00,N,2,470, 20250512,19410,19000,19620,18980,173385,3377299550,00,0.00,N,2,410, 20250509,19000,19210,19220,18930,87000,1653211575,00,0.00,N,2,70, 20250508,18930,18320,19000,18320,185091,3481701900,00,0.00,N,2,610, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 63f77a3b63b7..2ad94cfedad9 100644 --- a/003550/day/candle-day-250.csv +++ b/003550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,68300,68000,68800,67500,123509,8418120000,00,0.00,N,5,-400, 20250512,68700,67900,69000,67900,138244,9481049600,00,0.00,N,2,1000, 20250509,67700,67300,68300,67000,137689,9336396250,00,0.00,N,2,800, 20250508,66900,66100,67900,66000,220964,14795615900,00,0.00,N,2,600, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 0e451dcf435b..0f93a006325c 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, -20250509,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250508,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250513,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250512,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250509,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250508,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250507,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250502,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250430,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 106bb0219636..cef6adf25532 100644 --- a/003570/day/candle-day-250.csv +++ b/003570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,33200,32900,33750,32100,109342,3602361525,00,0.00,N,5,-400, 20250512,33600,36550,36550,33200,205405,7032210825,00,0.00,N,5,-2800, 20250509,36400,36350,37000,35500,116955,4255103250,00,0.00,N,2,100, 20250508,36300,34950,37050,34050,212034,7598132550,00,0.00,N,2,1950, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index 6d307ec6b1d7..c5ad80bca2bc 100644 --- a/003580/day/candle-day-250.csv +++ b/003580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3095,3095,3145,3090,72267,225014915,00,0.00,N,2,10, 20250512,3085,3170,3170,3075,49312,152436625,00,0.00,N,5,-25, 20250509,3110,3145,3145,3070,64922,200919225,00,0.00,N,5,-5, 20250508,3115,3150,3170,3080,34568,107105638,00,0.00,N,5,-20, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index f49ac1e846e9..16874f01a320 100644 --- a/003610/day/candle-day-250.csv +++ b/003610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3945,3855,3980,3855,30825,121797455,00,0.00,N,2,25, 20250512,3920,3985,3985,3880,67739,265236255,00,0.00,N,2,25, 20250509,3895,3975,3975,3890,19035,74658455,00,0.00,N,5,-50, 20250508,3945,3930,3950,3870,38968,152028157,00,0.00,N,2,65, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index de60cc58feb6..52b1e7a157ec 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3605,3405,3720,3405,886167,3169772189,00,0.00,N,2,210, 20250512,3395,3390,3420,3335,219021,738770639,00,0.00,N,2,5, 20250509,3390,3490,3520,3290,1042847,3531762061,00,0.00,N,5,-100, 20250508,3489,3489,3489,3489,0,0,00,0.00,N,0,0, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 6ace5f6eccf6..3e3d029908b6 100644 --- a/003650/day/candle-day-250.csv +++ b/003650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,101100,101000,101600,100300,300,30234600,00,0.00,N,3,0, 20250512,101100,101600,101800,99900,1875,189026450,00,0.00,N,3,0, 20250509,101100,100400,103500,100400,262,26491700,00,0.00,N,5,-1100, 20250508,102200,102300,104500,101100,1293,131656550,00,0.00,N,2,100, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 17bddb0e07c3..9446c19ce812 100644 --- a/003670/day/candle-day-250.csv +++ b/003670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,120100,123500,123800,117500,576019,68925116400,00,0.00,N,5,-3100, 20250512,123200,121100,123900,119300,278152,34024685050,00,0.00,N,2,2700, 20250509,120500,126700,126900,120000,378457,45889760050,00,0.00,N,5,-6000, 20250508,126500,122500,129500,122200,457404,57712955450,00,0.00,N,2,3800, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 6a99818be4c6..d4cf85dd63d0 100644 --- a/003680/day/candle-day-250.csv +++ b/003680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5090,5070,5100,5050,15814,80276205,00,0.00,N,2,20, 20250512,5070,5040,5090,5000,14100,71429270,00,0.00,N,2,30, 20250509,5040,5070,5100,5030,8848,44686360,00,0.00,N,5,-30, 20250508,5070,5030,5070,5000,23234,117100850,00,0.00,N,2,40, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 44cc0cf7b3cd..f4e6d9c8bef8 100644 --- a/003690/day/candle-day-250.csv +++ b/003690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8110,8190,8190,8030,285285,2304065470,00,0.00,N,5,-80, 20250512,8190,8100,8250,8090,384559,3143175855,00,0.00,N,2,90, 20250509,8100,8080,8100,8000,178060,1435755550,00,0.00,N,2,70, 20250508,8030,8140,8180,8020,180602,1454797135,00,0.00,N,5,-110, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index af8ae3a3a058..69d176aef21a 100644 --- a/003720/day/candle-day-250.csv +++ b/003720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4115,4300,4300,4110,111029,462102235,00,0.00,N,5,-140, 20250512,4255,4120,4330,4115,218863,927627215,00,0.00,N,2,135, 20250509,4120,4270,4270,4020,89453,368611901,00,0.00,N,5,-25, 20250508,4145,4040,4170,4040,63129,261230507,00,0.00,N,2,60, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 26a2ee3314f9..b89592bdbf37 100644 --- a/003780/day/candle-day-250.csv +++ b/003780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5730,5730,5760,5650,202890,1157638400,00,0.00,N,5,-10, 20250512,5740,5670,5790,5660,169179,968493515,00,0.00,N,2,80, 20250509,5660,5750,5760,5600,187657,1062766030,00,0.00,N,5,-100, 20250508,5760,5740,5810,5730,100134,576805215,00,0.00,N,5,-20, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 9cc6ced430bf..143102ad3c99 100644 --- a/003800/day/candle-day-250.csv +++ b/003800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,25650,25700,25750,25500,1390,35546650,00,0.00,N,3,0, 20250512,25650,25550,25650,25400,6282,160203175,00,0.00,N,2,100, 20250509,25550,25300,25750,25300,1916,48724450,00,0.00,N,2,250, 20250508,25300,25300,25350,25200,1328,33587275,00,0.00,N,3,0, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index 07ce95b4a188..2fbfac0b41ce 100644 --- a/003830/day/candle-day-250.csv +++ b/003830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,121900,122800,123200,120100,745,90587700,00,0.00,N,2,1200, 20250512,120700,113400,123000,113000,2907,347347200,00,0.00,N,2,7800, 20250509,112900,108400,113400,108400,536,59680700,00,0.00,N,2,4500, 20250508,108400,109400,109800,106400,293,31927700,00,0.00,N,5,-400, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index f434fef5460a..e0093df62cf9 100644 --- a/003850/day/candle-day-250.csv +++ b/003850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8530,8550,9080,8430,394638,3445521965,00,0.00,N,2,50, 20250512,8480,8520,8540,8410,86906,736559945,00,0.00,N,2,20, 20250509,8460,8530,8530,8420,62909,532795165,00,0.00,N,5,-50, 20250508,8510,8400,8550,8400,70149,594519830,00,0.00,N,2,70, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index 5c53d10b645f..88f5db0a9968 100644 --- a/003920/day/candle-day-250.csv +++ b/003920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,81700,82000,82200,80500,15158,1230616000,00,0.00,N,5,-400, 20250512,82100,81200,82200,80000,14072,1142468550,00,0.00,N,2,900, 20250509,81200,82000,83800,80900,17690,1461914250,00,0.00,N,5,-800, 20250508,82000,79900,82100,79800,21303,1738971500,00,0.00,N,2,2200, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index e754b306e392..7df6ac15f4f1 100644 --- a/003960/day/candle-day-250.csv +++ b/003960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,40200,40500,40750,40200,11035,446565500,00,0.00,N,5,-200, 20250512,40400,39350,40600,39350,18065,725984675,00,0.00,N,2,800, 20250509,39600,39000,40100,38700,21214,840267825,00,0.00,N,2,600, 20250508,39000,38550,39250,38550,9395,364266750,00,0.00,N,2,100, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index f6a3472136f1..1b199d7f70ea 100644 --- a/004000/day/candle-day-250.csv +++ b/004000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,36350,36100,36550,36050,31216,1132964000,00,0.00,N,5,-100, 20250512,36450,35800,36550,35800,30707,1114318450,00,0.00,N,2,900, 20250509,35550,35900,36500,35500,29942,1076173475,00,0.00,N,5,-600, 20250508,36150,35500,36500,35400,65181,2359662475,00,0.00,N,2,650, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index 732628bea045..b71e7f536392 100644 --- a/004020/day/candle-day-250.csv +++ b/004020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,25900,25650,25900,25400,394531,10140399650,00,0.00,N,5,-200, 20250512,26100,24600,26200,24550,570181,14624942425,00,0.00,N,2,1550, 20250509,24550,25050,25050,24475,295364,7309959525,00,0.00,N,5,-350, 20250508,24900,24350,25200,24250,546259,13603300050,00,0.00,N,2,400, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index 6e7b188888fc..d29c43ab9f41 100644 --- a/004060/day/candle-day-250.csv +++ b/004060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,332,334,335,330,405639,134612660,00,0.00,N,3,0, 20250512,332,327,334,325,482861,159237770,00,0.00,N,2,9, 20250509,323,326,328,322,304778,98780178,00,0.00,N,5,-3, 20250508,326,327,331,325,474371,155016682,00,0.00,N,3,0, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 74cf5f002557..04497af13276 100644 --- a/004080/day/candle-day-250.csv +++ b/004080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14600,14530,14600,14410,5983,86726750,00,0.00,N,2,10, 20250512,14590,14410,14590,14410,1209,17583940,00,0.00,N,3,0, 20250509,14590,14600,14600,14490,1339,19440690,00,0.00,N,5,-10, 20250508,14600,14640,14650,14000,2417,34957490,00,0.00,N,3,0, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 0cd614fd3f7b..c7165c506237 100644 --- a/004090/day/candle-day-250.csv +++ b/004090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12410,12360,12490,12320,28165,349077125,00,0.00,N,2,100, 20250512,12310,12520,12590,12150,87254,1070648640,00,0.00,N,5,-320, 20250509,12630,12610,12650,12530,30932,389363060,00,0.00,N,2,60, 20250508,12570,12520,12760,12520,43223,545385505,00,0.00,N,5,-100, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index e64bd23d3f3e..1469f831afde 100644 --- a/004100/day/candle-day-250.csv +++ b/004100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2495,2550,2605,2470,1461925,3696117488,00,0.00,N,5,-55, 20250512,2550,2450,2645,2425,2825852,7248018059,00,0.00,N,2,100, 20250509,2450,2355,2520,2335,3771721,9245096963,00,0.00,N,2,115, 20250508,2335,2260,2355,2215,3532077,8080944744,00,0.00,N,2,95, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 69034b91c1c7..450068c5e7fd 100644 --- a/004140/day/candle-day-250.csv +++ b/004140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2470,2530,2610,2470,1379044,3490457481,00,0.00,N,5,-75, 20250512,2545,2460,2555,2460,632936,1598082712,00,0.00,N,2,85, 20250509,2460,2460,2535,2435,728007,1793268192,00,0.00,N,5,-10, 20250508,2470,2490,2510,2440,594260,1463616014,00,0.00,N,5,-20, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 195d639f9e7d..61f9b8931b89 100644 --- a/004150/day/candle-day-250.csv +++ b/004150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2540,2510,2555,2510,47701,121166293,00,0.00,N,2,10, 20250512,2530,2490,2560,2485,130261,328786851,00,0.00,N,2,45, 20250509,2485,2490,2495,2465,31664,78383890,00,0.00,N,3,0, 20250508,2485,2480,2485,2465,8831,21852610,00,0.00,N,2,5, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 30797949b9d6..ffbf6099955b 100644 --- a/004170/day/candle-day-250.csv +++ b/004170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,164000,170400,171800,160500,57993,9636225200,00,0.00,N,5,-8700, 20250512,172700,163200,173900,163200,143029,24549255550,00,0.00,N,2,9800, 20250509,162900,158500,163900,158500,46376,7526213850,00,0.00,N,2,3300, 20250508,159600,158300,161000,157200,43403,6957381150,00,0.00,N,2,1300, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index afe30333a0ff..ed416d8181f7 100644 --- a/004250/day/candle-day-250.csv +++ b/004250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4180,4125,4180,4120,18139,75339620,00,0.00,N,2,35, 20250512,4145,4145,4160,4115,22164,91594012,00,0.00,N,2,20, 20250509,4125,4165,4170,4090,20671,85056497,00,0.00,N,5,-40, 20250508,4165,4175,4175,4125,20575,85516955,00,0.00,N,2,25, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index f429797211a5..eb3e26ba2f0a 100644 --- a/004270/day/candle-day-250.csv +++ b/004270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1084,1063,1090,1060,22511,24126919,00,0.00,N,2,10, 20250512,1074,1110,1110,1060,90379,96556321,00,0.00,N,5,-27, 20250509,1101,1125,1125,1096,19758,21854962,00,0.00,N,5,-22, 20250508,1123,1125,1128,1112,13298,14908244,00,0.00,N,2,1, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 7b8912abdcd9..cece8a8e9f63 100644 --- a/004310/day/candle-day-250.csv +++ b/004310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3350,3350,3885,3345,4889020,17649308652,00,0.00,N,3,0, 20250512,3350,3450,3450,3340,56290,189714285,00,0.00,N,5,-40, 20250509,3390,3315,3435,3295,161086,545627800,00,0.00,N,2,75, 20250508,3315,3260,3330,3260,28512,94213145,00,0.00,N,2,5, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 337760b60c5e..ac168664307b 100644 --- a/004360/day/candle-day-250.csv +++ b/004360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12000,11900,12040,11890,31693,379698550,00,0.00,N,2,120, 20250512,11880,11640,11890,11610,30927,364478885,00,0.00,N,2,270, 20250509,11610,11560,11630,11440,11270,129938765,00,0.00,N,2,110, 20250508,11500,11480,11510,11380,8783,100580400,00,0.00,N,2,30, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 9216347d391c..2bce9cc10124 100644 --- a/004370/day/candle-day-250.csv +++ b/004370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,408500,407000,412000,404500,19820,8081084750,00,0.00,N,5,-3000, 20250512,411500,429500,429500,407000,30071,12427843250,00,0.00,N,5,-12500, 20250509,424000,410500,426250,408000,35903,15107589000,00,0.00,N,2,12000, 20250508,412000,409000,416000,406000,27081,11172388750,00,0.00,N,2,3500, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 915cece9651c..10f7df598262 100644 --- a/004380/day/candle-day-250.csv +++ b/004380/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,9960,9960,9960,9960,0,0,00,0.00,Y,3,0, -20250509,9960,10140,10230,9920,25844,258694240,00,0.00,Y,5,-180, +20250513,9960,9960,9960,9960,0,0,00,0.00,Y,3,0, +20250512,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250509,9960,10140,10230,9920,25844,258694240,00,0.00,N,5,-180, 20250508,10140,10100,10250,10020,37809,383001295,00,0.00,N,2,60, 20250507,10080,9800,10100,9750,37241,370403490,00,0.00,N,2,230, 20250502,9850,9790,9920,9740,27577,271206265,00,0.00,N,2,40, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index a173d97c24dc..ea49915cd92e 100644 --- a/004410/day/candle-day-250.csv +++ b/004410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,163,162,164,160,2215024,358874191,00,0.00,N,2,1, 20250512,162,162,163,160,1617131,260773078,00,0.00,N,3,0, 20250509,162,165,165,160,2427115,393707998,00,0.00,N,5,-3, 20250508,165,164,166,161,3187025,523362631,00,0.00,N,2,1, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index cf8fdb793056..d47f343400b0 100644 --- a/004430/day/candle-day-250.csv +++ b/004430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12050,12180,12210,12010,10415,126086110,00,0.00,N,5,-110, 20250512,12160,12060,12250,12040,14779,179449470,00,0.00,N,2,100, 20250509,12060,12340,12340,12010,19280,233488100,00,0.00,N,5,-110, 20250508,12170,12120,12500,12120,27823,343554120,00,0.00,N,5,-50, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index 61b3d9d5eea4..3acd8862b567 100644 --- a/004440/day/candle-day-250.csv +++ b/004440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4240,4230,4345,4150,25656,107747213,00,0.00,N,2,15, 20250512,4225,4350,4845,4100,326426,1437864099,00,0.00,N,2,60, 20250509,4165,4365,4365,4125,16795,69868885,00,0.00,N,5,-75, 20250508,4240,4120,4340,4085,19861,83404110,00,0.00,N,2,120, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 27027675be0f..e2cdb5414a2a 100644 --- a/004450/day/candle-day-250.csv +++ b/004450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,37950,37900,38600,37300,1314,49495500,00,0.00,N,5,-650, 20250512,38600,39500,39500,36050,4353,164811100,00,0.00,N,2,200, 20250509,38400,38650,39350,38400,1450,56152200,00,0.00,N,5,-250, 20250508,38650,39900,40000,38100,4580,177143575,00,0.00,N,5,-350, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 2e12fb1ca0de..eb71a5411835 100644 --- a/004490/day/candle-day-250.csv +++ b/004490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,70000,70200,70800,69200,45247,3168712200,00,0.00,N,2,200, 20250512,69800,68200,70100,67700,34034,2344471950,00,0.00,N,2,1600, 20250509,68200,68200,68900,67600,28823,1961336500,00,0.00,N,2,100, 20250508,68100,67800,69000,67500,38569,2621983800,00,0.00,N,2,100, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 61db73769fb0..520567e3ea91 100644 --- a/004540/day/candle-day-250.csv +++ b/004540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2480,2540,2550,2450,128336,317858919,00,0.00,N,5,-5, 20250512,2485,2395,2590,2395,509756,1288345893,00,0.00,N,2,55, 20250509,2430,2495,2495,2420,154547,378136790,00,0.00,N,5,-25, 20250508,2455,2485,2500,2450,151654,375975587,00,0.00,N,5,-25, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 73f02d319c13..fc4a028dce0b 100644 --- a/004560/day/candle-day-250.csv +++ b/004560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12020,12250,12290,11930,27119,326332050,00,0.00,N,5,-110, 20250512,12130,11980,12220,11800,38789,470531980,00,0.00,N,2,70, 20250509,12060,12250,12290,12040,26186,316934200,00,0.00,N,5,-190, 20250508,12250,12170,12250,12080,27797,338244105,00,0.00,N,2,50, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 69550fe0a8a8..f28b30e3f555 100644 --- a/004590/day/candle-day-250.csv +++ b/004590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4485,4495,4495,4445,34582,154594795,00,0.00,N,2,55, 20250512,4430,4420,4480,4405,50346,223769290,00,0.00,N,2,10, 20250509,4420,4375,4425,4375,28940,127428794,00,0.00,N,2,10, 20250508,4410,4365,4410,4355,17908,78392555,00,0.00,N,2,55, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index aea2c55f0384..8b760994f29a 100644 --- a/004650/day/candle-day-250.csv +++ b/004650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9270,9170,9300,9030,40549,371258000,00,0.00,N,2,160, 20250512,9110,9100,9190,8980,101526,920467190,00,0.00,N,5,-160, 20250509,9270,9400,9570,9240,51280,479747515,00,0.00,N,5,-100, 20250508,9370,9300,9460,9300,39915,373465330,00,0.00,N,5,-40, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 7b659fe6631f..da4edb6dc8fc 100644 --- a/004690/day/candle-day-250.csv +++ b/004690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,94600,95300,95500,94100,8139,771334200,00,0.00,N,2,400, 20250512,94200,92900,95400,92900,27202,2570470650,00,0.00,N,2,1400, 20250509,92800,92300,93000,91800,5606,517635100,00,0.00,N,2,500, 20250508,92300,92400,92500,91900,3393,312508100,00,0.00,N,2,100, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index f52706e822c8..82f64dbfa6de 100644 --- a/004700/day/candle-day-250.csv +++ b/004700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,53300,52400,53300,52100,2093,110431850,00,0.00,N,2,900, 20250512,52400,52100,52500,51900,3870,202270600,00,0.00,N,2,300, 20250509,52100,52500,52500,51900,6250,326203700,00,0.00,N,5,-200, 20250508,52300,52500,52500,52000,3209,167787150,00,0.00,N,3,0, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index e8e4565402bc..69906e2e3863 100644 --- a/004710/day/candle-day-250.csv +++ b/004710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4985,5030,5120,4965,171116,863359090,00,0.00,N,2,5, 20250512,4980,5000,5050,4915,168988,842093106,00,0.00,N,2,15, 20250509,4965,4710,5060,4710,373435,1841500677,00,0.00,N,2,255, 20250508,4710,4675,4770,4670,125566,591900445,00,0.00,N,5,-10, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 7786eada8f63..f31a039548f5 100644 --- a/004720/day/candle-day-250.csv +++ b/004720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3990,3990,4025,3965,27592,110329055,00,0.00,N,2,20, 20250512,3970,3990,4000,3945,45120,179232685,00,0.00,N,5,-20, 20250509,3990,4030,4035,3965,22916,91233205,00,0.00,N,5,-40, 20250508,4030,4005,4030,3990,15918,63800890,00,0.00,N,2,30, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index ab3585176f19..5b67bd0dd120 100644 --- a/004770/day/candle-day-250.csv +++ b/004770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1758,1780,1783,1750,479122,845154963,00,0.00,N,5,-17, 20250512,1775,1720,1783,1711,1091623,1917580490,00,0.00,N,2,57, 20250509,1718,1730,1730,1683,442378,754569278,00,0.00,N,5,-7, 20250508,1725,1717,1729,1685,636365,1086669291,00,0.00,N,2,8, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index dd8c9a01d192..43e2926f4b1f 100644 --- a/004780/day/candle-day-250.csv +++ b/004780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3835,3830,3835,3815,24399,93541150,00,0.00,N,3,0, 20250512,3835,3840,3850,3800,5172,19757930,00,0.00,N,2,5, 20250509,3830,3790,3830,3785,10967,41615700,00,0.00,N,2,40, 20250508,3790,3835,3865,3790,12053,46061302,00,0.00,N,5,-45, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index fbca01f2e23e..e98221f9c643 100644 --- a/004800/day/candle-day-250.csv +++ b/004800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,54200,53200,54200,53000,19611,1055073700,00,0.00,N,2,1400, 20250512,52800,52400,53200,52400,10123,536141900,00,0.00,N,5,-200, 20250509,53000,52300,53000,51900,17110,896724900,00,0.00,N,2,1000, 20250508,52000,53700,53800,51900,15942,834975050,00,0.00,N,5,-1800, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index c9924e9d36ca..d558d0f81ff4 100644 --- a/004830/day/candle-day-250.csv +++ b/004830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6000,6160,6160,5960,151728,915756900,00,0.00,N,5,-100, 20250512,6100,6020,6120,5970,124222,754679610,00,0.00,N,2,110, 20250509,5990,6030,6080,5900,194208,1160849845,00,0.00,N,5,-40, 20250508,6030,6020,6100,5980,145424,877587385,00,0.00,N,2,60, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 9cf0f822735e..77ef0c092497 100644 --- a/004840/day/candle-day-250.csv +++ b/004840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4345,4305,4370,4295,27402,118765570,00,0.00,N,2,40, 20250512,4305,4260,4330,4195,26223,111941854,00,0.00,N,2,70, 20250509,4235,4440,4440,4190,67331,285863290,00,0.00,N,5,-85, 20250508,4320,4360,4420,4300,53744,232445810,00,0.00,N,5,-55, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index 44dbfaadffb1..3cab2d691a78 100644 --- a/004870/day/candle-day-250.csv +++ b/004870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,688,692,699,686,216138,149569436,00,0.00,N,5,-5, 20250512,693,683,700,676,303917,210105252,00,0.00,N,2,9, 20250509,684,701,710,684,342206,237134095,00,0.00,N,5,-15, 20250508,699,716,720,693,542277,381416127,00,0.00,N,5,-7, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 4c6e5e0f39b1..99b3993e0e03 100644 --- a/004890/day/candle-day-250.csv +++ b/004890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,44250,43800,44550,43700,1510,66782800,00,0.00,N,2,150, 20250512,44100,43700,44300,43650,895,39365050,00,0.00,N,2,450, 20250509,43650,43450,43750,43400,1007,43975500,00,0.00,N,2,50, 20250508,43600,42950,43650,42950,1754,76368000,00,0.00,N,2,300, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 309883adb2df..08cc32cd0fa6 100644 --- a/004910/day/candle-day-250.csv +++ b/004910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6440,6560,6560,6240,48523,311184025,00,0.00,N,5,-10, 20250512,6450,6600,6610,6390,65360,425609600,00,0.00,N,5,-40, 20250509,6490,6390,6540,6390,66435,429978095,00,0.00,N,2,100, 20250508,6390,6300,6440,6230,86611,552655380,00,0.00,N,2,150, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 28f8acaee146..befdc9f9aa80 100644 --- a/004920/day/candle-day-250.csv +++ b/004920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1351,1370,1402,1347,109590,149189693,00,0.00,N,5,-13, 20250512,1364,1400,1400,1320,147858,199908180,00,0.00,N,5,-36, 20250509,1400,1440,1440,1371,158858,222812797,00,0.00,N,5,-40, 20250508,1440,1441,1499,1424,99455,142941806,00,0.00,N,2,4, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index b170fa49475c..4eee125da694 100644 --- a/004960/day/candle-day-250.csv +++ b/004960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7470,7540,7650,7420,28388,212130100,00,0.00,N,5,-130, 20250512,7600,7300,7650,7240,70218,529786015,00,0.00,N,2,390, 20250509,7210,7290,7290,7140,14421,103632145,00,0.00,N,5,-20, 20250508,7230,7280,7330,7130,26153,187904860,00,0.00,N,5,-70, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 93e606403f02..0db7c67c7793 100644 --- a/004970/day/candle-day-250.csv +++ b/004970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9300,9240,9310,9220,8812,81734775,00,0.00,N,2,60, 20250512,9240,9170,9240,9140,16028,147603700,00,0.00,N,2,70, 20250509,9170,9160,9210,9130,12970,119097215,00,0.00,N,5,-20, 20250508,9190,9120,9190,9120,9206,84263690,00,0.00,N,2,70, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index f4cb15f350fa..9233e899c941 100644 --- a/004980/day/candle-day-250.csv +++ b/004980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9550,9870,9880,9420,421979,4036311460,00,0.00,N,5,-320, 20250512,9870,9370,10150,9220,1090766,10696143135,00,0.00,N,2,550, 20250509,9320,9680,9690,9220,378197,3558103835,00,0.00,N,5,-350, 20250508,9670,9900,9920,9500,781557,7556953680,00,0.00,N,2,280, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index b921bdbb28a4..f57825c99678 100644 --- a/004990/day/candle-day-250.csv +++ b/004990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,24250,24000,24500,23900,170193,4119719525,00,0.00,N,3,0, 20250512,24250,23450,24600,23300,255111,6166063100,00,0.00,N,2,900, 20250509,23350,23150,23500,23050,102249,2386560525,00,0.00,N,2,300, 20250508,23050,22700,23200,22700,142032,3277810025,00,0.00,N,2,200, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index 57bbf583828c..2ff63303297f 100644 --- a/005010/day/candle-day-250.csv +++ b/005010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4920,4990,5010,4880,455740,2247747082,00,0.00,N,2,35, 20250512,4885,4840,4935,4795,304577,1481090997,00,0.00,N,2,55, 20250509,4830,4895,4950,4830,497959,2435380244,00,0.00,N,2,10, 20250508,4820,4815,4845,4775,250486,1204382385,00,0.00,N,2,15, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index c1fb74eb209f..145a7f3ad1fd 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,486,486,486,486,0,0,00,0.00,Y,3,0, -20250509,486,486,486,486,0,0,00,0.00,Y,0,0, -20250508,486,486,486,486,0,0,00,0.00,Y,0,0, +20250513,486,486,486,486,0,0,00,0.00,Y,3,0, +20250512,486,486,486,486,0,0,00,0.00,Y,0,0, +20250509,486,486,486,486,0,0,00,0.00,N,0,0, +20250508,486,486,486,486,0,0,00,0.00,N,0,0, 20250507,486,486,486,486,0,0,00,0.00,N,0,0, 20250502,486,486,486,486,0,0,00,0.00,N,0,0, 20250430,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 2795128cffd4..d024c7a2de44 100644 --- a/005070/day/candle-day-250.csv +++ b/005070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,36750,38150,38650,36500,166206,6229614700,00,0.00,N,5,-1050, 20250512,37800,36850,37800,36700,143212,5344883525,00,0.00,N,2,1050, 20250509,36750,37700,37850,36550,173022,6381844175,00,0.00,N,5,-1300, 20250508,38050,37400,38250,37300,149584,5657453575,00,0.00,N,2,650, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 3bc1b29dda46..4d104ce55d22 100644 --- a/005090/day/candle-day-250.csv +++ b/005090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,23500,23450,23550,23250,12962,303303075,00,0.00,N,2,100, 20250512,23400,23500,23650,23250,18459,432349675,00,0.00,N,2,100, 20250509,23300,23600,23700,23000,27605,640576100,00,0.00,N,5,-250, 20250508,23550,23400,24050,23300,24163,572965550,00,0.00,N,2,200, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index cff49a9591b1..dd7d72bad6af 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, -20250509,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250508,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250513,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250512,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250509,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250508,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250507,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250502,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250430,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index a83df6eb61d4..d8bf4b39d131 100644 --- a/005160/day/candle-day-250.csv +++ b/005160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3645,3795,3800,3645,114523,421992688,00,0.00,N,5,-120, 20250512,3765,3700,3765,3700,61750,230063705,00,0.00,N,2,65, 20250509,3700,3740,3750,3680,34996,129414494,00,0.00,N,5,-10, 20250508,3710,3715,3740,3680,34627,128373160,00,0.00,N,2,30, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 28dbd00b46ff..59784b626c25 100644 --- a/005180/day/candle-day-250.csv +++ b/005180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,97400,95800,97700,94600,52614,5081590750,00,0.00,N,2,2000, 20250512,95400,96500,97700,94800,60113,5755247400,00,0.00,N,5,-1700, 20250509,97100,97000,97300,94600,47178,4539746000,00,0.00,N,2,300, 20250508,96800,92300,97100,92200,89641,8534596050,00,0.00,N,2,5000, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index ee810ac808c7..5bbcfa736a81 100644 --- a/005250/day/candle-day-250.csv +++ b/005250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13690,13510,13970,13510,32719,452152950,00,0.00,N,2,20, 20250512,13670,13840,13840,13400,45202,616349220,00,0.00,N,5,-170, 20250509,13840,13750,13990,13750,31071,432214340,00,0.00,N,2,90, 20250508,13750,13690,13990,13690,48247,668435280,00,0.00,N,2,50, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index 6064cdb9172c..54ea42140e23 100644 --- a/005290/day/candle-day-250.csv +++ b/005290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,30700,31500,31550,30150,531651,16323503975,00,0.00,N,2,200, 20250512,30500,28600,30600,28500,690636,20514844600,00,0.00,N,2,2350, 20250509,28150,30000,30100,27850,698055,19863350600,00,0.00,N,5,-1750, 20250508,29900,30300,31300,29750,703150,21492160850,00,0.00,N,5,-50, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index fbea941e951f..63af32682898 100644 --- a/005300/day/candle-day-250.csv +++ b/005300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,103700,104800,105400,103200,26752,2775361300,00,0.00,N,5,-1600, 20250512,105300,104300,105400,103900,14851,1554452100,00,0.00,N,2,1700, 20250509,103600,104000,105000,103200,16659,1730321450,00,0.00,N,2,100, 20250508,103500,106000,106600,103200,59658,6198006450,00,0.00,N,5,-3400, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index b511b8fe08bf..4ac7e6740352 100644 --- a/005320/day/candle-day-250.csv +++ b/005320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,450,467,467,447,312930,143052360,00,0.00,N,5,-7, 20250512,457,448,465,448,161935,73718571,00,0.00,N,2,5, 20250509,452,446,459,441,211121,94782778,00,0.00,N,2,8, 20250508,444,444,458,440,104755,46765986,00,0.00,N,3,0, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 627a3115d213..83a517789029 100644 --- a/005360/day/candle-day-250.csv +++ b/005360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2065,2060,2070,2035,15609,32131650,00,0.00,N,2,15, 20250512,2050,2040,2055,2035,21988,45019083,00,0.00,N,2,10, 20250509,2040,2065,2065,2015,15050,30678990,00,0.00,N,5,-10, 20250508,2050,2030,2060,2030,13466,27517542,00,0.00,N,2,10, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 159cee106f09..2645c6b09fb5 100644 --- a/005380/day/candle-day-250.csv +++ b/005380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,196700,197400,198000,195100,462830,90999913100,00,0.00,N,2,900, 20250512,195800,191900,195800,191400,569602,110397126950,00,0.00,N,2,5900, 20250509,189900,191200,193400,189500,514047,98242684200,00,0.00,N,2,2800, 20250508,187100,187600,188900,187100,543972,102204779800,00,0.00,N,5,-500, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index d6a7000f33ba..4f0aff3efb31 100644 --- a/005390/day/candle-day-250.csv +++ b/005390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2470,2475,2475,2425,210201,514296357,00,0.00,N,2,30, 20250512,2440,2470,2495,2385,262585,639621057,00,0.00,N,5,-30, 20250509,2470,2345,2480,2310,408929,979433458,00,0.00,N,2,140, 20250508,2330,2265,2340,2265,159863,368563846,00,0.00,N,2,40, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 0013a8d7b135..910dea7e6ea6 100644 --- a/005420/day/candle-day-250.csv +++ b/005420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14520,14930,15120,14500,111940,1646577620,00,0.00,N,5,-330, 20250512,14850,14650,14850,14520,71976,1059235175,00,0.00,N,2,270, 20250509,14580,15180,15280,14550,100498,1475848170,00,0.00,N,5,-550, 20250508,15130,15000,15290,14940,123005,1856164130,00,0.00,N,2,130, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 61d1042d3c67..cde9bbc7a7f5 100644 --- a/005430/day/candle-day-250.csv +++ b/005430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,51100,52200,52300,51000,4921,253671700,00,0.00,N,5,-600, 20250512,51700,50900,52000,50900,15350,790372550,00,0.00,N,2,1200, 20250509,50500,49400,50700,49400,9343,470875050,00,0.00,N,2,1300, 20250508,49200,49450,49500,48700,4541,223639400,00,0.00,N,2,100, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 49d78e8b7589..d8a0c6e3346e 100644 --- a/005440/day/candle-day-250.csv +++ b/005440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6030,5970,6060,5920,264870,1590608285,00,0.00,N,2,60, 20250512,5970,5600,5990,5570,486823,2854389320,00,0.00,N,2,390, 20250509,5580,5640,5680,5490,158876,886088470,00,0.00,N,5,-40, 20250508,5620,5530,5650,5440,174146,968236370,00,0.00,N,2,30, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 63f98ed5d5fe..e98d1eee4a04 100644 --- a/005490/day/candle-day-250.csv +++ b/005490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,257500,265000,266000,256000,259035,67132871563,00,0.00,N,5,-5500, 20250512,263000,260500,263000,258000,175917,45830439500,00,0.00,N,2,4500, 20250509,258500,262500,265000,258000,216958,56550082250,00,0.00,N,5,-3000, 20250508,261500,263500,264500,260000,298053,78024218072,00,0.00,N,3,0, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 98f2b1a40191..702c6baeadda 100644 --- a/005500/day/candle-day-250.csv +++ b/005500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17770,17890,18060,17740,12642,225928560,00,0.00,N,5,-110, 20250512,17880,17770,17880,17700,16462,292624380,00,0.00,N,2,110, 20250509,17770,17760,17770,17600,13623,240623315,00,0.00,N,2,30, 20250508,17740,17780,17830,17640,5604,99469450,00,0.00,N,5,-40, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index f7f5b83c9549..e83e1d19d651 100644 --- a/005610/day/candle-day-250.csv +++ b/005610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,60500,60900,60900,59700,10784,651083950,00,0.00,N,2,100, 20250512,60400,61900,62400,59600,34408,2078625300,00,0.00,N,5,-1500, 20250509,61900,61200,62300,60800,17021,1048906400,00,0.00,N,2,1200, 20250508,60700,62100,62200,60300,27707,1685627750,00,0.00,N,5,-1100, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 324897bd663b..4095dd62c028 100644 --- a/005670/day/candle-day-250.csv +++ b/005670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4955,4935,5000,4935,17295,85908451,00,0.00,N,2,20, 20250512,4935,4930,4950,4885,12675,62425065,00,0.00,N,2,5, 20250509,4930,4930,4955,4780,38578,188089786,00,0.00,N,3,0, 20250508,4930,4910,4930,4885,11529,56595685,00,0.00,N,2,20, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index be11dc656379..f5ca1590c5c6 100644 --- a/005680/day/candle-day-250.csv +++ b/005680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10750,10760,10800,10710,13689,147019980,00,0.00,N,2,50, 20250512,10700,10760,10760,10620,28581,305617875,00,0.00,N,5,-60, 20250509,10760,10660,10770,10580,26165,280745390,00,0.00,N,2,180, 20250508,10580,10670,10670,10500,20576,216866590,00,0.00,N,2,10, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index fd029b4dcae5..c2edfb15a17c 100644 --- a/005690/day/candle-day-250.csv +++ b/005690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11420,11240,12030,11160,2330558,27117001400,00,0.00,N,2,450, 20250512,10970,11000,11300,10800,856007,9448114465,00,0.00,N,2,140, 20250509,10830,10800,11000,10520,773022,8325632390,00,0.00,N,2,220, 20250508,10610,11270,11780,10570,2047572,22577427695,00,0.00,N,5,-510, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index 0e87422cb286..861c4a47b93b 100644 --- a/005710/day/candle-day-250.csv +++ b/005710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7820,7810,7930,7750,20114,157983095,00,0.00,N,2,50, 20250512,7770,7910,7930,7710,32431,252822905,00,0.00,N,5,-180, 20250509,7950,7950,8010,7820,25082,198468230,00,0.00,N,5,-60, 20250508,8010,8000,8090,7890,42064,336211610,00,0.00,N,2,10, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 2e0121d109b3..4038bf576f22 100644 --- a/005720/day/candle-day-250.csv +++ b/005720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5290,5430,5430,4970,59182,310478990,00,0.00,N,5,-10, 20250512,5300,4915,5400,4910,189573,987154555,00,0.00,N,2,435, 20250509,4865,4915,4930,4855,20798,101834779,00,0.00,N,5,-70, 20250508,4935,4785,4935,4765,28035,136438960,00,0.00,N,2,155, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index cadc4673516d..89a7f88a7856 100644 --- a/005740/day/candle-day-250.csv +++ b/005740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6170,6220,6270,6060,57144,351492390,00,0.00,N,3,0, 20250512,6170,6070,6210,6020,49389,304098795,00,0.00,N,2,160, 20250509,6010,6100,6110,6000,29480,177630770,00,0.00,N,5,-80, 20250508,6090,6030,6090,6000,25871,156039630,00,0.00,N,2,10, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 87c037e810b8..5ca4fc7f9d93 100644 --- a/005750/day/candle-day-250.csv +++ b/005750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4000,4040,4040,3955,8030,32079379,00,0.00,N,5,-25, 20250512,4025,3975,4070,3970,8212,32983980,00,0.00,N,2,55, 20250509,3970,4085,4085,3950,7866,31262906,00,0.00,N,2,10, 20250508,3960,4000,4000,3885,4494,17587175,00,0.00,N,2,75, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index d7ae56d14333..e50aaf124fe4 100644 --- a/005800/day/candle-day-250.csv +++ b/005800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11060,10740,11450,10740,42701,475968750,00,0.00,N,2,330, 20250512,10730,10490,10750,10380,12983,138566925,00,0.00,N,2,270, 20250509,10460,10470,10590,10320,12062,126199750,00,0.00,N,5,-10, 20250508,10470,10430,10500,10370,6913,71946690,00,0.00,N,5,-30, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 609f51c9ebba..5dd1b27f5aaa 100644 --- a/005810/day/candle-day-250.csv +++ b/005810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,28400,28600,28700,28150,37017,1049527325,00,0.00,N,5,-250, 20250512,28650,29250,29250,28550,45771,1320015475,00,0.00,N,5,-550, 20250509,29200,28700,29250,28650,55889,1619999525,00,0.00,N,2,600, 20250508,28600,28850,28950,28450,17180,492714575,00,0.00,N,5,-250, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index b2b99221e601..ddf537cc5ac2 100644 --- a/005820/day/candle-day-250.csv +++ b/005820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14070,14070,14170,14030,1974,27833940,00,0.00,N,3,0, 20250512,14070,14140,14150,14050,540,7599620,00,0.00,N,5,-10, 20250509,14080,14080,14220,14080,978,13826500,00,0.00,N,3,0, 20250508,14080,14320,14320,14080,974,13760460,00,0.00,N,5,-80, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 97c8459edbb2..cbf3c5098eb3 100644 --- a/005830/day/candle-day-250.csv +++ b/005830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,92500,92400,93100,91400,109375,10090545950,00,0.00,N,2,200, 20250512,92300,91000,92900,91000,195618,18024513300,00,0.00,N,2,2100, 20250509,90200,91600,91600,90000,187932,16997130600,00,0.00,N,5,-600, 20250508,90800,90300,91700,90300,221193,20123726822,00,0.00,N,5,-500, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 9cacd9987f45..0e84efb43829 100644 --- a/005850/day/candle-day-250.csv +++ b/005850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,33950,34100,34450,33350,140027,4751443275,00,0.00,N,2,100, 20250512,33850,33250,33950,32950,131697,4419227750,00,0.00,N,2,650, 20250509,33200,33250,33950,32750,181919,6060113850,00,0.00,N,2,650, 20250508,32550,31850,32650,31850,99831,3234835825,00,0.00,N,2,750, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 2f0b02674146..7c98e2502e45 100644 --- a/005860/day/candle-day-250.csv +++ b/005860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3580,3620,3620,3575,106452,382218073,00,0.00,N,5,-20, 20250512,3600,3610,3625,3580,82739,298135785,00,0.00,N,5,-10, 20250509,3610,3625,3645,3590,89163,322108563,00,0.00,N,5,-20, 20250508,3630,3615,3660,3610,76550,278162630,00,0.00,N,5,-20, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index ac8a26a63da6..ed8ea0d65c95 100644 --- a/005870/day/candle-day-250.csv +++ b/005870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8400,8350,8440,8320,222326,1864805455,00,0.00,N,3,0, 20250512,8400,8760,8760,8360,561735,4757730770,00,0.00,N,5,-400, 20250509,8800,8960,9050,8750,465079,4119146235,00,0.00,N,5,-160, 20250508,8960,8940,9000,8750,721858,6421120060,00,0.00,N,2,60, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 4263479eccf2..f741b5079c0c 100644 --- a/005880/day/candle-day-250.csv +++ b/005880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1570,1557,1590,1554,1982584,3116658480,00,0.00,N,2,20, 20250512,1550,1505,1550,1505,1730758,2655310330,00,0.00,N,2,54, 20250509,1496,1520,1526,1480,1246387,1869698369,00,0.00,N,5,-23, 20250508,1519,1539,1546,1517,938198,1430170020,00,0.00,N,5,-20, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index 8461f34bf611..046ffa6c03d1 100644 --- a/005930/day/candle-day-250.csv +++ b/005930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,56900,57700,58200,56800,16842801,964867366600,00,0.00,N,5,-700, 20250512,57600,55200,57600,55000,15414702,865629368100,00,0.00,N,2,2800, 20250509,54800,54700,55000,54400,7814322,427710077350,00,0.00,N,2,200, 20250508,54600,55100,55500,54500,16320532,894447365150,00,0.00,N,3,0, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 8fce7dea4ea6..a60a7de49f23 100644 --- a/005940/day/candle-day-250.csv +++ b/005940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16190,15630,16190,15510,944660,15089175570,00,0.00,N,2,410, 20250512,15780,15450,16100,15430,980148,15486598855,00,0.00,N,2,460, 20250509,15320,15310,15410,15200,479858,7361877430,00,0.00,N,5,-10, 20250508,15330,15270,15390,15190,632730,9693843815,00,0.00,N,2,60, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 096992c2acb4..08de595adba5 100644 --- a/005950/day/candle-day-250.csv +++ b/005950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5600,5680,5680,5600,19667,110469745,00,0.00,N,3,0, 20250512,5600,5520,5610,5490,20209,112181810,00,0.00,N,2,80, 20250509,5520,5620,5620,5440,35065,192860360,00,0.00,N,5,-100, 20250508,5620,5480,5620,5480,24896,138010530,00,0.00,N,2,110, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index 87f445f98ee9..1928b05a26ea 100644 --- a/005960/day/candle-day-250.csv +++ b/005960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4060,4120,4140,4030,15007,60838300,00,0.00,N,5,-10, 20250512,4070,4000,4145,4000,12225,49903335,00,0.00,N,2,70, 20250509,4000,4160,4160,3980,23882,96536598,00,0.00,N,5,-110, 20250508,4110,4125,4160,4100,13004,53448605,00,0.00,N,5,-15, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 091e31108ea1..86daebfc64d2 100644 --- a/005990/day/candle-day-250.csv +++ b/005990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10250,10130,10350,10130,3915,39922150,00,0.00,N,2,120, 20250512,10130,10000,10160,9960,7473,75397685,00,0.00,N,2,140, 20250509,9990,10000,10160,9940,12975,129848240,00,0.00,N,5,-30, 20250508,10020,10120,10230,9990,11456,114807410,00,0.00,N,5,-100, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 3c31c933ad7f..168b107a2c93 100644 --- a/006040/day/candle-day-250.csv +++ b/006040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,41700,41650,42150,40850,37688,1566662950,00,0.00,N,2,50, 20250512,41650,42950,42950,41500,35047,1472293100,00,0.00,N,5,-1100, 20250509,42750,42500,43050,41950,50230,2140369700,00,0.00,N,2,500, 20250508,42250,43600,43900,41950,47576,2031732525,00,0.00,N,5,-650, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index eeac616bfc65..91b62eb62e7a 100644 --- a/006050/day/candle-day-250.csv +++ b/006050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1310,1309,1319,1301,314656,411840929,00,0.00,N,2,1, 20250512,1309,1304,1318,1285,488042,637588434,00,0.00,N,2,20, 20250509,1289,1294,1304,1268,539278,690015474,00,0.00,N,5,-5, 20250508,1294,1308,1327,1280,656682,851802693,00,0.00,N,5,-23, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index cdb0917b98a7..71c4f76062a8 100644 --- a/006060/day/candle-day-250.csv +++ b/006060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4895,4850,4910,4810,87304,423974065,00,0.00,N,2,65, 20250512,4830,4855,4860,4770,106311,511735975,00,0.00,N,5,-25, 20250509,4855,4640,4855,4550,339251,1599616386,00,0.00,N,2,255, 20250508,4600,4605,4635,4580,78822,362201555,00,0.00,N,5,-25, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 93356d9e53ba..5dc60bbaf57d 100644 --- a/006090/day/candle-day-250.csv +++ b/006090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8440,8590,8590,8400,17630,149453275,00,0.00,N,5,-40, 20250512,8480,8430,8840,8430,70091,603072780,00,0.00,N,2,160, 20250509,8320,8320,8480,8260,6126,50953165,00,0.00,N,3,0, 20250508,8320,8320,8430,8240,7378,61507820,00,0.00,N,3,0, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index bf7023668dae..be0ece76bf0f 100644 --- a/006110/day/candle-day-250.csv +++ b/006110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,23100,23400,24150,23000,32681,767200800,00,0.00,N,5,-500, 20250512,23600,22950,23700,22850,27971,655295475,00,0.00,N,2,800, 20250509,22800,23800,24250,22800,35479,820417675,00,0.00,N,5,-700, 20250508,23500,23450,23900,23100,41532,971060225,00,0.00,N,2,100, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 8e20637b290c..f4cac82cf40c 100644 --- a/006120/day/candle-day-250.csv +++ b/006120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,42850,41950,42850,41950,31228,1328700950,00,0.00,N,2,600, 20250512,42250,41650,42300,41600,23447,988320875,00,0.00,N,2,650, 20250509,41600,41800,42150,41250,25604,1071496700,00,0.00,N,2,200, 20250508,41400,41700,41700,41250,10712,443385125,00,0.00,N,3,0, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 696bf34f4865..97dcd95b95bc 100644 --- a/006140/day/candle-day-250.csv +++ b/006140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5820,5850,5850,5750,26120,151235135,00,0.00,N,5,-10, 20250512,5830,5730,5850,5640,38217,220564655,00,0.00,N,2,110, 20250509,5720,5850,6000,5700,68005,397310665,00,0.00,N,5,-100, 20250508,5820,5750,5820,5620,12373,70587340,00,0.00,N,2,170, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index b9939ccf7d52..1072ac61aed3 100644 --- a/006200/day/candle-day-250.csv +++ b/006200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,687,696,696,680,34778,23851359,00,0.00,N,2,6, 20250512,681,678,697,678,25814,17619867,00,0.00,N,2,3, 20250509,678,683,696,674,107655,72909623,00,0.00,N,5,-5, 20250508,683,692,697,680,38359,26298117,00,0.00,N,3,0, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index eb305fb5e6d5..3ca2d94c6f39 100644 --- a/006220/day/candle-day-250.csv +++ b/006220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10400,10500,10570,10320,96193,1003072120,00,0.00,N,5,-110, 20250512,10510,10250,10590,10180,234960,2454010245,00,0.00,N,2,290, 20250509,10220,10400,10580,10100,236041,2423911885,00,0.00,N,5,-210, 20250508,10430,11000,11100,10330,422893,4449095510,00,0.00,N,5,-630, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 1d4b07f17360..aa14cbe17caf 100644 --- a/006260/day/candle-day-250.csv +++ b/006260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,142500,140700,142900,136400,226186,31913326000,00,0.00,N,2,4200, 20250512,138300,138400,140100,136400,178794,24839330550,00,0.00,N,2,2900, 20250509,135400,131800,137300,129000,205213,27547868900,00,0.00,N,2,4700, 20250508,130700,130200,132800,129000,141308,18544528100,00,0.00,N,2,1300, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index da0fdb804013..8338e277a05e 100644 --- a/006280/day/candle-day-250.csv +++ b/006280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,119900,118700,121300,117700,19892,2392027100,00,0.00,N,2,1800, 20250512,118100,119400,119400,117100,21513,2533497700,00,0.00,N,5,-900, 20250509,119000,119600,120000,119000,17600,2102287000,00,0.00,N,5,-100, 20250508,119100,119900,122200,118700,31478,3760204100,00,0.00,N,5,-400, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index f13a30d6a566..cbd4f689c009 100644 --- a/006340/day/candle-day-250.csv +++ b/006340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2900,2945,2955,2880,1670524,4856715265,00,0.00,N,2,10, 20250512,2890,2890,2925,2860,1832406,5302436552,00,0.00,N,2,45, 20250509,2845,2860,3065,2820,6544330,19201638853,00,0.00,N,2,5, 20250508,2840,2795,2845,2790,869442,2456448418,00,0.00,N,2,45, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index b5a1f64ca0bf..c69309aa8c67 100644 --- a/006360/day/candle-day-250.csv +++ b/006360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18810,18790,18970,18610,311693,5850369280,00,0.00,N,5,-160, 20250512,18970,18160,19050,18150,858416,16171406045,00,0.00,N,2,1080, 20250509,17890,17850,18130,17830,270114,4854921920,00,0.00,N,2,60, 20250508,17830,18290,18340,17780,506450,9082262065,00,0.00,N,5,-370, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index a1282d5b4d10..bb08a9a0389f 100644 --- a/006370/day/candle-day-250.csv +++ b/006370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7000,7770,7770,6960,66909,472392810,00,0.00,N,5,-70, 20250512,7070,7360,7530,7030,51257,371242680,00,0.00,N,5,-370, 20250509,7440,7360,7480,7360,19705,146381075,00,0.00,N,5,-10, 20250508,7450,7450,7550,7320,32253,239168825,00,0.00,N,3,0, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 7f29e5f41461..ee704864ba64 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, -20250509,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250508,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250513,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250512,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250509,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250508,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250507,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250502,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250430,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 5cf1bde6eb81..c93b89379002 100644 --- a/006390/day/candle-day-250.csv +++ b/006390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15930,16000,16100,15840,18020,286912365,00,0.00,N,5,-110, 20250512,16040,15780,16240,15780,38936,624639470,00,0.00,N,2,260, 20250509,15780,16190,16190,15750,23025,365248090,00,0.00,N,5,-290, 20250508,16070,16140,16500,16000,40197,650116790,00,0.00,N,5,-10, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 06214ab90b16..73d886098892 100644 --- a/006400/day/candle-day-250.csv +++ b/006400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,170900,175400,176200,170600,296932,51041040750,00,0.00,N,5,-4000, 20250512,174900,170700,174900,170600,260867,45069023300,00,0.00,N,2,4500, 20250509,170400,173800,173800,170300,227421,38876152400,00,0.00,N,5,-1800, 20250508,172200,172100,173400,170100,584179,100449711100,00,0.00,N,3,0, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index cbfcebed2307..045cbd85c021 100644 --- a/006490/day/candle-day-250.csv +++ b/006490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1522,1537,1577,1430,1672305,2507502468,00,0.00,N,5,-17, 20250512,1539,1651,1680,1450,2391875,3660944405,00,0.00,N,5,-176, 20250509,1715,1710,1775,1621,2574092,4396350474,00,0.00,N,2,65, 20250508,1650,1689,1837,1630,2085228,3627909335,00,0.00,N,5,-39, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 05fc1ac62088..55146b80b699 100644 --- a/006570/day/candle-day-250.csv +++ b/006570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2400,2480,2480,2400,6778,16419985,00,0.00,N,5,-60, 20250512,2460,2460,2480,2420,3392,8304080,00,0.00,N,2,30, 20250509,2430,2390,2480,2390,6061,14697455,00,0.00,N,2,40, 20250508,2390,2465,2465,2390,10163,24486160,00,0.00,N,5,-45, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 225d4210fb3e..303f76e4f48d 100644 --- a/006620/day/candle-day-250.csv +++ b/006620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5600,5430,5790,5420,204895,1153288290,00,0.00,N,2,190, 20250512,5410,5430,5480,5360,36806,198924200,00,0.00,N,5,-20, 20250509,5430,5410,5440,5340,35133,189267760,00,0.00,N,5,-10, 20250508,5440,5330,5450,5300,34985,189403075,00,0.00,N,2,110, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 2e26aa49db09..975ffe4800a1 100644 --- a/006650/day/candle-day-250.csv +++ b/006650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,84600,85000,87800,84100,16252,1376392400,00,0.00,N,5,-1200, 20250512,85800,84800,85900,83700,16501,1405643600,00,0.00,N,2,2600, 20250509,83200,88900,89000,82800,46771,3973769700,00,0.00,N,5,-5400, 20250508,88600,88800,89500,87700,15893,1407323300,00,0.00,N,5,-200, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 7aa4d2a037f5..738ef56a86d0 100644 --- a/006660/day/candle-day-250.csv +++ b/006660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15340,15380,15390,15180,187004,2862190735,00,0.00,N,2,100, 20250512,15240,15040,15350,14930,236028,3586635215,00,0.00,N,2,250, 20250509,14990,14920,15110,14750,131464,1961301535,00,0.00,N,2,70, 20250508,14920,14710,15160,14710,174264,2605955740,00,0.00,N,2,210, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 673cbb783e94..0d12b4fde4c7 100644 --- a/006730/day/candle-day-250.csv +++ b/006730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6030,6050,6090,6020,50838,307660595,00,0.00,N,5,-10, 20250512,6040,5890,6040,5880,121492,726932670,00,0.00,N,2,210, 20250509,5830,5920,5920,5780,127042,741460580,00,0.00,N,5,-110, 20250508,5940,5940,5970,5880,67792,401264265,00,0.00,N,3,0, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 881c72d60f38..7ceb080b2a4e 100644 --- a/006740/day/candle-day-250.csv +++ b/006740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1013,1029,1030,1011,141723,144346402,00,0.00,N,5,-16, 20250512,1029,963,1043,963,797405,813029072,00,0.00,N,2,64, 20250509,965,967,967,959,30329,29206741,00,0.00,N,2,2, 20250508,963,969,969,956,60601,58176816,00,0.00,N,2,4, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index f93dbd9a4820..66e8688c96a4 100644 --- a/006800/day/candle-day-250.csv +++ b/006800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12850,12550,12900,12360,1291022,16390020010,00,0.00,N,2,250, 20250512,12600,11990,12840,11950,2122580,26662378890,00,0.00,N,2,720, 20250509,11880,12190,12300,11800,1357505,16209950880,00,0.00,N,5,-290, 20250508,12170,11930,12230,11830,1460946,17649924645,00,0.00,N,2,190, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 1bbe11b3c6d7..52c1e85b6d73 100644 --- a/006840/day/candle-day-250.csv +++ b/006840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10630,10760,10760,10570,5864,62363330,00,0.00,N,5,-10, 20250512,10640,10640,10660,10480,6961,73585615,00,0.00,N,2,100, 20250509,10540,10630,10670,10470,8531,89878480,00,0.00,N,5,-90, 20250508,10630,10730,10780,10540,5749,61315885,00,0.00,N,5,-20, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index b3c13de6d017..402c693c4dc5 100644 --- a/006880/day/candle-day-250.csv +++ b/006880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7310,7330,7390,7270,72729,532893070,00,0.00,N,2,30, 20250512,7280,7440,7440,7160,152489,1110225990,00,0.00,N,5,-240, 20250509,7520,7490,7560,7400,106011,792235275,00,0.00,N,2,30, 20250508,7490,7500,7650,7470,138491,1043725040,00,0.00,N,5,-190, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 78afc26c069e..6efaabe2566a 100644 --- a/006890/day/candle-day-250.csv +++ b/006890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11860,11790,11920,11780,23976,284010435,00,0.00,N,2,70, 20250512,11790,11780,11810,11760,16135,190146310,00,0.00,N,2,10, 20250509,11780,11870,11870,11750,17052,200644800,00,0.00,N,5,-70, 20250508,11850,11750,11870,11750,19318,228553110,00,0.00,N,2,30, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 5b168ce382c7..ea4b50164323 100644 --- a/006910/day/candle-day-250.csv +++ b/006910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2875,2910,2930,2850,207928,596632622,00,0.00,N,2,15, 20250512,2860,2855,2920,2850,536483,1547365630,00,0.00,N,2,60, 20250509,2800,2860,2885,2785,507895,1434635319,00,0.00,N,5,-60, 20250508,2860,2830,2885,2820,489584,1392848239,00,0.00,N,2,30, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 6fa445d4c136..f16c3fb885ac 100644 --- a/006920/day/candle-day-250.csv +++ b/006920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3140,3100,3225,3025,392003,1224940450,00,0.00,N,2,75, 20250512,3065,2805,3185,2800,1102364,3301375181,00,0.00,N,5,-260, 20250509,3325,3470,3725,3225,1361864,4760592886,00,0.00,N,5,-270, 20250508,3595,3700,3820,3540,1277494,4707974646,00,0.00,N,5,-405, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 560fd5e20c3c..9e46dfca5432 100644 --- a/006980/day/candle-day-250.csv +++ b/006980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16790,16700,16850,16530,2940,49168520,00,0.00,N,2,90, 20250512,16700,16450,16730,16450,2255,37656260,00,0.00,N,2,130, 20250509,16570,16420,16580,16000,2515,41308735,00,0.00,N,2,150, 20250508,16420,16000,16440,16000,2948,48074580,00,0.00,N,2,420, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 092809c4154b..335672282ce7 100644 --- a/007070/day/candle-day-250.csv +++ b/007070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14170,14280,14460,14170,121248,1732812050,00,0.00,N,5,-250, 20250512,14420,14190,14500,13980,245368,3507224180,00,0.00,N,2,370, 20250509,14050,14660,14780,14000,407776,5795145265,00,0.00,N,5,-710, 20250508,14760,14750,14910,14690,138649,2050681090,00,0.00,N,5,-50, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index eb6ffcb3f3f5..c94060706e7e 100644 --- a/007110/day/candle-day-250.csv +++ b/007110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2220,2230,2245,2175,1384094,3064102087,00,0.00,N,5,-10, 20250512,2230,2280,2375,2215,3819481,8784986109,00,0.00,N,5,-45, 20250509,2275,2300,2310,2235,1954957,4439489070,00,0.00,N,3,0, 20250508,2275,2305,2320,2270,2299346,5270874205,00,0.00,N,5,-25, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 78e0b8ecac58..69246d23d0c2 100644 --- a/007120/day/candle-day-250.csv +++ b/007120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1229,1318,1353,1129,1147369,1396290169,00,0.00,N,5,-124, 20250512,1353,1057,1357,1057,3072571,3913435356,00,0.00,N,2,309, 20250509,1044,1020,1049,1013,101683,104887541,00,0.00,N,2,21, 20250508,1023,1019,1042,1019,80118,82424304,00,0.00,N,2,4, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index dfdc1980d7f6..e131ed9d52fa 100644 --- a/007160/day/candle-day-250.csv +++ b/007160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,38100,38000,38300,37550,9869,374127300,00,0.00,N,2,150, 20250512,37950,36900,38600,36850,25015,948876475,00,0.00,N,2,1050, 20250509,36900,36050,36900,35900,9107,331040850,00,0.00,N,2,650, 20250508,36250,35400,36350,35400,4775,172168525,00,0.00,N,2,550, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 711edbda153e..2f5da4f71fa7 100644 --- a/007210/day/candle-day-250.csv +++ b/007210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2435,2435,2455,2390,154157,374533548,00,0.00,N,3,0, 20250512,2435,2365,2435,2365,190860,461639402,00,0.00,N,2,55, 20250509,2380,2410,2430,2275,667200,1569051589,00,0.00,N,5,-50, 20250508,2430,2410,2440,2410,103437,250442290,00,0.00,N,2,5, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index a08b5f1c1f1e..cfed96306b94 100644 --- a/007280/day/candle-day-250.csv +++ b/007280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1721,1721,1810,1717,24423,42807905,00,0.00,N,3,0, 20250512,1721,1771,1780,1717,35487,61715140,00,0.00,N,5,-60, 20250509,1781,1850,1850,1780,17003,30579827,00,0.00,N,2,11, 20250508,1770,1760,1894,1748,32691,58821283,00,0.00,N,2,10, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index b48694db034e..e5dae76b53d5 100644 --- a/007310/day/candle-day-250.csv +++ b/007310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,396000,396500,399000,393000,3543,1400697500,00,0.00,N,5,-1000, 20250512,397000,402500,402500,396500,4216,1679562000,00,0.00,N,5,-5500, 20250509,402500,399000,402500,396000,3721,1488211500,00,0.00,N,2,4000, 20250508,398500,400000,402500,398000,4644,1853566750,00,0.00,N,5,-1500, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 49412cf5a022..ddb86a9b3b0e 100644 --- a/007330/day/candle-day-250.csv +++ b/007330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8470,8520,8530,8420,11465,96973160,00,0.00,N,5,-30, 20250512,8500,8460,8500,8400,14404,121670900,00,0.00,N,2,60, 20250509,8440,8590,8590,8410,21125,178748550,00,0.00,N,5,-110, 20250508,8550,8530,8600,8460,35878,305476470,00,0.00,N,2,20, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 2b9820b42dae..74d28150df31 100644 --- a/007340/day/candle-day-250.csv +++ b/007340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,21150,21000,21300,20600,89670,1888598825,00,0.00,N,2,450, 20250512,20700,20750,20750,20450,79774,1648255250,00,0.00,N,2,300, 20250509,20400,20500,20600,20100,123064,2504745500,00,0.00,N,5,-100, 20250508,20500,20700,20750,20100,119207,2423096600,00,0.00,N,2,50, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 2dbeb32d2313..abb40fb67edd 100644 --- a/007370/day/candle-day-250.csv +++ b/007370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6200,6130,6250,6100,124867,772852120,00,0.00,N,2,60, 20250512,6140,6110,6190,6070,53171,325299655,00,0.00,N,2,40, 20250509,6100,6150,6170,6060,51560,314387380,00,0.00,N,5,-40, 20250508,6140,6050,6170,6050,70192,429275530,00,0.00,N,2,60, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 8ec48620da1a..94fd6db4cd84 100644 --- a/007390/day/candle-day-250.csv +++ b/007390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,24550,25400,25450,24250,640998,15842119800,00,0.00,N,5,-800, 20250512,25350,25700,26900,25100,564234,14577015475,00,0.00,N,5,-800, 20250509,26150,26350,26450,25350,359354,9321619900,00,0.00,N,2,100, 20250508,26050,26500,26700,25850,631531,16507183400,00,0.00,N,5,-950, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 1cc2a63760b6..7a84120b81cc 100644 --- a/007460/day/candle-day-250.csv +++ b/007460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,691,698,707,688,1112558,774607145,00,0.00,N,5,-3, 20250512,694,687,699,681,861478,595579417,00,0.00,N,2,3, 20250509,691,700,710,684,1671298,1158764481,00,0.00,N,5,-9, 20250508,700,692,706,688,1448856,1009336237,00,0.00,N,2,15, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index b2b19f5769d8..a50b5d993153 100644 --- a/007530/day/candle-day-250.csv +++ b/007530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2385,2380,2460,2345,12703,30598865,00,0.00,N,2,20, 20250512,2365,2440,2440,2365,12037,28730622,00,0.00,N,5,-80, 20250509,2445,2470,2470,2405,7092,17268234,00,0.00,N,5,-30, 20250508,2475,2520,2520,2420,4142,10167266,00,0.00,N,2,45, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 690d194b33e2..a5a65eb22e13 100644 --- a/007540/day/candle-day-250.csv +++ b/007540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,42050,42700,42700,41850,802,33705100,00,0.00,N,3,0, 20250512,42050,41750,42400,41750,1038,43564000,00,0.00,N,2,300, 20250509,41750,42600,42600,41700,2013,84277650,00,0.00,N,5,-400, 20250508,42150,42150,42600,41950,1608,67894450,00,0.00,N,5,-200, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 62d16b10c71f..d6af65403fa8 100644 --- a/007570/day/candle-day-250.csv +++ b/007570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12670,12860,12970,12650,45159,576753640,00,0.00,N,5,-180, 20250512,12850,12800,12970,12560,88849,1139921375,00,0.00,N,2,140, 20250509,12710,12500,12790,12420,107723,1364946105,00,0.00,N,2,270, 20250508,12440,12290,12620,12290,66773,826865735,00,0.00,N,2,150, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index dddf0d717b73..b968ffdc2673 100644 --- a/007590/day/candle-day-250.csv +++ b/007590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6170,6110,6170,6110,3695,22742910,00,0.00,N,2,20, 20250512,6150,6120,6160,6110,3838,23579550,00,0.00,N,2,30, 20250509,6120,6110,6120,6070,5722,34860135,00,0.00,N,2,30, 20250508,6090,6110,6110,6070,618,3760560,00,0.00,N,3,0, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 226cab8914bd..a1d2aaff6033 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, -20250509,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250508,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250513,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250512,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250509,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250508,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250507,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250502,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250430,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 33d0fff25381..b9b2c0272337 100644 --- a/007660/day/candle-day-250.csv +++ b/007660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,41100,41500,41700,39850,1212860,49603338750,00,0.00,N,2,800, 20250512,40300,41000,41700,39550,1029639,41661676550,00,0.00,N,2,750, 20250509,39550,38700,40500,38350,1330605,52106027900,00,0.00,N,2,1350, 20250508,38200,38900,39350,37700,1253065,48219842475,00,0.00,N,2,1000, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 34506ebd54ec..8c27419fa7cd 100644 --- a/007680/day/candle-day-250.csv +++ b/007680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4650,4705,4705,4590,9987,46391465,00,0.00,N,3,0, 20250512,4650,4575,4670,4505,14350,66177942,00,0.00,N,2,75, 20250509,4575,4620,4630,4515,14308,65132695,00,0.00,N,5,-35, 20250508,4610,4530,4630,4500,17885,82095285,00,0.00,N,2,80, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 4dbc34f85958..b6b7eb1f6488 100644 --- a/007690/day/candle-day-250.csv +++ b/007690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,33650,33400,33850,33400,4387,147736825,00,0.00,N,5,-50, 20250512,33700,33650,34200,33500,10601,359136650,00,0.00,N,2,350, 20250509,33350,34200,34200,33350,6723,226366550,00,0.00,N,5,-850, 20250508,34200,34300,34400,33500,8331,281421725,00,0.00,N,5,-100, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 44c01fb9b5ee..cce9daa306eb 100644 --- a/007700/day/candle-day-250.csv +++ b/007700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12730,12960,12960,12730,4852,62205200,00,0.00,N,5,-40, 20250512,12770,12650,12980,12580,8423,107230250,00,0.00,N,2,200, 20250509,12570,12710,12750,12540,13701,172721260,00,0.00,N,2,60, 20250508,12510,12260,12680,12260,12098,150817245,00,0.00,N,2,80, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 12f277266052..052b94b744fd 100644 --- a/007720/day/candle-day-250.csv +++ b/007720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,895,921,928,885,164206,148039572,00,0.00,N,5,-26, 20250512,921,890,928,887,451435,411225000,00,0.00,N,2,29, 20250509,892,910,925,890,216030,193568840,00,0.00,N,5,-18, 20250508,910,900,926,885,309141,281517892,00,0.00,N,2,9, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index c66a33cdcaca..87411c9ff448 100644 --- a/007770/day/candle-day-250.csv +++ b/007770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9800,9630,9870,9550,18434,178341645,00,0.00,N,5,-210, 20250512,10010,10180,10180,10010,1284,12898670,00,0.00,N,3,0, 20250509,10010,10150,10150,10010,947,9511860,00,0.00,N,5,-40, 20250508,10050,10100,10100,9950,824,8250410,00,0.00,N,3,0, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index b048714c5d89..6364273a28ee 100644 --- a/007810/day/candle-day-250.csv +++ b/007810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11070,11060,11240,10860,58978,653917580,00,0.00,N,2,230, 20250512,10840,10440,10840,10380,58664,625818065,00,0.00,N,2,480, 20250509,10360,10510,10510,10180,33989,349296105,00,0.00,N,5,-90, 20250508,10450,10430,10570,10420,27222,285303300,00,0.00,N,2,70, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 732f3dcc83a8..ec3723af3365 100644 --- a/007820/day/candle-day-250.csv +++ b/007820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4535,4480,4640,4470,78897,360311527,00,0.00,N,2,55, 20250512,4480,4520,4570,4295,78028,350789671,00,0.00,N,5,-40, 20250509,4520,4645,4655,4485,70594,319429090,00,0.00,N,5,-115, 20250508,4635,4585,4660,4585,44051,203750665,00,0.00,N,2,10, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index b4d640d2545d..423549ed2b50 100644 --- a/007860/day/candle-day-250.csv +++ b/007860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7940,7840,7940,7710,80472,631913830,00,0.00,N,2,130, 20250512,7810,7490,7830,7480,173705,1335318355,00,0.00,N,2,380, 20250509,7430,7380,7470,7330,59546,440017135,00,0.00,N,2,50, 20250508,7380,7180,7380,7180,52499,382984970,00,0.00,N,2,150, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index dae0b62f67f7..fa62e2d668f6 100644 --- a/007980/day/candle-day-250.csv +++ b/007980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1294,1297,1299,1287,130684,168873433,00,0.00,N,3,0, 20250512,1294,1290,1301,1280,320509,413267769,00,0.00,N,2,5, 20250509,1289,1310,1311,1269,219385,281599972,00,0.00,N,5,-11, 20250508,1300,1298,1310,1292,168403,218964557,00,0.00,N,2,2, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 0a6fb68c9a63..391eff4cb2f4 100644 --- a/008040/day/candle-day-250.csv +++ b/008040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1067,1061,1086,1057,297459,318061160,00,0.00,N,2,7, 20250512,1060,1068,1074,1058,303464,323118824,00,0.00,N,2,1, 20250509,1059,1071,1072,1058,287331,304862906,00,0.00,N,5,-12, 20250508,1071,1086,1087,1063,303437,325239307,00,0.00,N,5,-12, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 659c56fb09b1..1ead0b09a80e 100644 --- a/008060/day/candle-day-250.csv +++ b/008060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7960,7980,8010,7930,59149,471411320,00,0.00,N,2,10, 20250512,7950,7830,8050,7830,139190,1105927675,00,0.00,N,2,120, 20250509,7830,7870,7890,7790,71954,563526550,00,0.00,N,5,-20, 20250508,7850,7820,7860,7760,50150,392018490,00,0.00,N,2,70, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index ecbe9ddbd756..458331fcc06f 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, -20250509,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250508,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250513,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250512,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250509,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250508,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250507,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250502,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250430,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 8d305efd1da5..3810c81b08cb 100644 --- a/008250/day/candle-day-250.csv +++ b/008250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5520,5700,5700,5380,46283,253929175,00,0.00,N,5,-130, 20250512,5650,5450,5720,5450,34259,193562645,00,0.00,N,2,130, 20250509,5520,5680,5690,5510,14986,83296130,00,0.00,N,5,-130, 20250508,5650,5730,5810,5630,18889,107743920,00,0.00,N,5,-80, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index e410d8fae073..e04e5a90be95 100644 --- a/008260/day/candle-day-250.csv +++ b/008260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3475,3505,3520,3450,68571,237616285,00,0.00,N,5,-25, 20250512,3500,3480,3510,3460,31274,109059290,00,0.00,N,2,25, 20250509,3475,3510,3520,3460,22487,78313235,00,0.00,N,5,-30, 20250508,3505,3450,3525,3450,45629,159812539,00,0.00,N,2,25, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 8ed4764451e4..d645803c6990 100644 --- a/008290/day/candle-day-250.csv +++ b/008290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,510,531,535,510,41586,21614391,00,0.00,N,5,-21, 20250512,531,505,539,500,130832,68354247,00,0.00,N,2,31, 20250509,500,508,551,493,142492,73227357,00,0.00,N,5,-6, 20250508,506,520,523,490,130638,65984391,00,0.00,N,5,-14, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 01da57208a9e..ef1f5eec04c6 100644 --- a/008350/day/candle-day-250.csv +++ b/008350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1290,1292,1302,1288,977051,1262758085,00,0.00,N,5,-9, 20250512,1299,1250,1310,1231,2754161,3518713084,00,0.00,N,5,-59, 20250509,1358,1377,1400,1358,1227158,1687602049,00,0.00,N,5,-22, 20250508,1380,1407,1408,1377,1455197,2016330902,00,0.00,N,5,-29, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index f48985d25c2e..ab4df4f39d12 100644 --- a/008370/day/candle-day-250.csv +++ b/008370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4090,4070,4115,4070,9828,40212425,00,0.00,N,2,25, 20250512,4065,4050,4085,4030,11897,48435015,00,0.00,N,2,15, 20250509,4050,4075,4085,4045,3887,15743030,00,0.00,N,5,-20, 20250508,4070,4055,4070,4040,2425,9831994,00,0.00,N,2,20, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index 95f67a1d01db..a29ea99c1379 100644 --- a/008420/day/candle-day-250.csv +++ b/008420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2360,2365,2380,2340,40911,96331885,00,0.00,N,5,-5, 20250512,2365,2335,2370,2325,24190,56819831,00,0.00,N,2,35, 20250509,2330,2370,2370,2330,36930,86418378,00,0.00,N,5,-25, 20250508,2355,2375,2380,2350,34100,80444081,00,0.00,N,5,-30, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index a0120299715d..54c4a46dfb6f 100644 --- a/008470/day/candle-day-250.csv +++ b/008470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3390,3390,3390,3365,5689,19262350,00,0.00,N,3,0, 20250512,3390,3380,3400,3350,3769,12718925,00,0.00,N,5,-15, 20250509,3405,3495,3495,3375,3610,12280505,00,0.00,N,3,0, 20250508,3405,3430,3430,3390,2442,8309905,00,0.00,N,2,25, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 5bfa0030e5ea..c0e7688714db 100644 --- a/008490/day/candle-day-250.csv +++ b/008490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15560,15000,15650,15000,67157,1040734435,00,0.00,N,2,490, 20250512,15070,14240,15080,14240,40091,590944065,00,0.00,N,2,830, 20250509,14240,14230,14420,14100,29532,420910205,00,0.00,N,2,20, 20250508,14220,14320,14500,14080,25986,370463875,00,0.00,N,5,-100, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index f83ee031fb1e..10ab36ed86a5 100644 --- a/008500/day/candle-day-250.csv +++ b/008500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11360,12770,13000,11270,387351,4682288910,00,0.00,N,5,-4290, 20250512,15650,15650,15650,15650,14756,232894500,00,0.00,N,4,-6700, 20250509,22350,25300,29150,22350,672309,17266802475,00,0.00,N,5,-3700, 20250508,26050,23400,30900,23000,968939,26338386350,00,0.00,N,5,-400, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index dd5c748d50aa..d52283c3f5c5 100644 --- a/008600/day/candle-day-250.csv +++ b/008600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,769,902,904,755,15176166,12356544440,00,0.00,N,5,-146, 20250512,915,714,915,713,17114423,14552237632,00,0.00,N,1,211, 20250509,704,712,712,664,1488173,1011356226,00,0.00,N,2,14, 20250508,690,708,708,679,1518861,1050850765,00,0.00,N,5,-3, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index cab039c97f37..63fded8fe9d1 100644 --- a/008700/day/candle-day-250.csv +++ b/008700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1483,1515,1526,1480,772607,1160092532,00,0.00,N,5,-25, 20250512,1508,1485,1512,1480,875891,1313441467,00,0.00,N,2,34, 20250509,1474,1508,1520,1460,1258707,1862659480,00,0.00,N,5,-34, 20250508,1508,1544,1575,1508,3211955,4946780943,00,0.00,N,5,-23, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index 7e432a67dc61..1dbc2c0d1d64 100644 --- a/008730/day/candle-day-250.csv +++ b/008730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,27200,26850,27300,26700,41309,1114203825,00,0.00,N,2,400, 20250512,26800,26950,27300,26750,31655,853203000,00,0.00,N,2,100, 20250509,26700,27300,27350,26500,39618,1062502250,00,0.00,N,5,-600, 20250508,27300,27150,27900,26900,47033,1281163500,00,0.00,N,2,100, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index c3c281a1f524..7f1d1bfc9ef4 100644 --- a/008770/day/candle-day-250.csv +++ b/008770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,42950,43700,44200,42550,123784,5353571000,00,0.00,N,5,-1150, 20250512,44100,43600,44400,43550,109884,4844766025,00,0.00,N,2,650, 20250509,43450,44100,44300,43000,119641,5212634275,00,0.00,N,5,-600, 20250508,44050,44200,44450,43900,169028,7459100975,00,0.00,N,5,-150, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 4beef5fb7a3e..5023ae480700 100644 --- a/008830/day/candle-day-250.csv +++ b/008830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22150,21800,22400,21500,804771,17692739250,00,0.00,N,2,350, 20250512,21800,22450,22450,21300,1420814,31152774300,00,0.00,N,2,1600, 20250509,20200,20750,20950,20050,253556,5164647275,00,0.00,N,5,-450, 20250508,20650,20600,21100,20500,218983,4535868225,00,0.00,N,5,-350, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index 675c5031f78a..bf94abd51425 100644 --- a/008870/day/candle-day-250.csv +++ b/008870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,53700,54300,54600,53300,1925,104215450,00,0.00,N,5,-500, 20250512,54200,54300,54900,53800,949,51396650,00,0.00,N,5,-200, 20250509,54400,54200,54500,53600,1150,62110500,00,0.00,N,2,300, 20250508,54100,54800,54800,53800,1387,75060600,00,0.00,N,5,-200, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index d6bc3a74ec8e..57c0f6e59cee 100644 --- a/008930/day/candle-day-250.csv +++ b/008930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,30950,29500,31250,29450,287888,8827832750,00,0.00,N,2,1200, 20250512,29750,29550,29800,28950,104310,3074522600,00,0.00,N,2,200, 20250509,29550,28500,29700,28400,184969,5430779350,00,0.00,N,2,1050, 20250508,28500,28350,29100,28350,69230,1990407875,00,0.00,N,3,0, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 1c1853f000db..4b0688b82047 100644 --- a/008970/day/candle-day-250.csv +++ b/008970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1323,1328,1351,1310,7741826,10290115978,00,0.00,N,5,-5, 20250512,1328,1395,1415,1327,12809424,17404061534,00,0.00,N,5,-92, 20250509,1420,1369,1539,1366,57196554,83945564521,00,0.00,N,2,61, 20250508,1359,1394,1407,1356,6657227,9138199990,00,0.00,N,5,-29, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index db73a4b7587e..3a71122c8a5e 100644 --- a/009070/day/candle-day-250.csv +++ b/009070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3945,3925,3960,3910,34728,136626000,00,0.00,N,2,20, 20250512,3925,3890,3935,3870,77986,304561740,00,0.00,N,2,55, 20250509,3870,3840,3870,3825,57496,221263743,00,0.00,N,3,0, 20250508,3870,3855,3910,3835,49162,189501065,00,0.00,N,5,-5, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 3ecbcfa14f1a..874985fbf204 100644 --- a/009140/day/candle-day-250.csv +++ b/009140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19440,19410,19600,19360,1937,37752100,00,0.00,N,5,-20, 20250512,19460,19530,19530,19340,166,3219790,00,0.00,N,2,50, 20250509,19410,19740,19740,19360,3890,75616930,00,0.00,N,5,-250, 20250508,19660,19410,19700,19410,757,14761020,00,0.00,N,2,20, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index 6447357af90f..fcfb6796e7b6 100644 --- a/009150/day/candle-day-250.csv +++ b/009150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,126000,127100,127100,124800,288938,36413774700,00,0.00,N,2,200, 20250512,125800,118100,125800,117900,606796,74431643800,00,0.00,N,2,8600, 20250509,117200,117900,118200,117000,140994,16536843200,00,0.00,N,5,-600, 20250508,117800,118600,118800,117100,259417,30542134800,00,0.00,N,5,-500, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 9f85607332ce..85b28286ad02 100644 --- a/009160/day/candle-day-250.csv +++ b/009160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4120,4045,4155,4045,66066,272210285,00,0.00,N,2,15, 20250512,4105,4025,4110,4025,119145,487469541,00,0.00,N,2,85, 20250509,4020,4005,4030,4005,43303,174142405,00,0.00,N,5,-10, 20250508,4030,4020,4030,4000,37738,151497885,00,0.00,N,2,10, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 0f9b83029b78..018208a1d943 100644 --- a/009180/day/candle-day-250.csv +++ b/009180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2200,2195,2210,2185,105822,232345915,00,0.00,N,2,15, 20250512,2185,2180,2190,2170,56275,122804645,00,0.00,N,2,15, 20250509,2170,2170,2175,2160,68234,147733407,00,0.00,N,2,5, 20250508,2165,2170,2175,2150,43834,94636880,00,0.00,N,3,0, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 5327c564b156..bd38587d94a6 100644 --- a/009190/day/candle-day-250.csv +++ b/009190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1796,1794,1818,1763,142581,255622692,00,0.00,N,2,2, 20250512,1794,1782,1819,1740,300217,537205685,00,0.00,N,2,37, 20250509,1757,1703,1815,1684,451990,800695925,00,0.00,N,2,54, 20250508,1703,1715,1730,1679,238915,404945276,00,0.00,N,5,-41, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 169dc5fe1245..d72159a30cf8 100644 --- a/009200/day/candle-day-250.csv +++ b/009200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2165,2155,2170,2155,108941,235460089,00,0.00,N,5,-10, 20250512,2175,2135,2175,2130,156826,339294493,00,0.00,N,2,45, 20250509,2130,2160,2160,2120,402907,859310799,00,0.00,N,5,-40, 20250508,2170,2160,2175,2145,102952,222334592,00,0.00,N,2,10, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index b7fb8935cf6e..53769a8e406c 100644 --- a/009240/day/candle-day-250.csv +++ b/009240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,41800,42450,42850,41800,19320,813938175,00,0.00,N,5,-1050, 20250512,42850,42050,42850,41700,12626,537164525,00,0.00,N,2,1250, 20250509,41600,41750,42300,41050,26550,1107601500,00,0.00,N,5,-150, 20250508,41750,41300,42150,41300,25846,1080835750,00,0.00,N,2,350, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index ec277fb7c7f1..f4384ef8c882 100644 --- a/009270/day/candle-day-250.csv +++ b/009270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1731,1725,1733,1694,572099,979287171,00,0.00,N,2,35, 20250512,1696,1750,1755,1686,1030771,1781239922,00,0.00,N,5,-32, 20250509,1728,1750,1778,1715,862300,1500357096,00,0.00,N,5,-15, 20250508,1743,1773,1794,1735,1085305,1909973582,00,0.00,N,5,-45, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index ab067f1067f4..584498b7e579 100644 --- a/009290/day/candle-day-250.csv +++ b/009290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5550,5540,5580,5520,24237,134583215,00,0.00,N,2,10, 20250512,5540,5520,5560,5490,31704,175353420,00,0.00,N,2,20, 20250509,5520,5470,5540,5470,27173,149622630,00,0.00,N,3,0, 20250508,5520,5550,5550,5480,14560,80112035,00,0.00,N,2,20, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 90dba9db6e20..627efcb40626 100644 --- a/009300/day/candle-day-250.csv +++ b/009300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17140,17140,17220,17020,9244,157999680,00,0.00,N,2,10, 20250512,17130,17210,17290,17100,7959,136625350,00,0.00,N,5,-100, 20250509,17230,17200,17300,17160,10363,178776690,00,0.00,N,2,70, 20250508,17160,17000,17200,16970,7270,124633610,00,0.00,N,2,170, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 3e4888bbd072..e3feea4f1b2c 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1320,1390,1390,1308,63729,84300088,00,0.00,N,5,-1, 20250512,1321,1327,1400,1303,120776,159238061,00,0.00,N,5,-6, 20250509,1327,1415,1800,1326,631798,987998916,00,0.00,N,5,-88, 20250508,1415,1415,1415,1415,0,0,00,0.00,N,0,0, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index aa1cde84404a..ee9b00bcf78c 100644 --- a/009320/day/candle-day-250.csv +++ b/009320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1009,1010,1010,1007,31026,31303903,00,0.00,N,5,-1, 20250512,1010,1020,1020,1004,20430,20576138,00,0.00,N,5,-2, 20250509,1012,1014,1020,1007,18383,18625285,00,0.00,N,5,-2, 20250508,1014,1003,1015,1000,32248,32472073,00,0.00,N,2,1, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 6b2ce76a7495..a1e5bc8d899a 100644 --- a/009410/day/candle-day-250.csv +++ b/009410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2580,2555,2610,2500,365644,937801854,00,0.00,N,2,20, 20250512,2560,2480,2630,2450,918107,2329584961,00,0.00,N,5,-80, 20250509,2640,2790,2910,2610,862140,2351625208,00,0.00,N,5,-145, 20250508,2785,2900,3065,2730,1450657,4177098532,00,0.00,N,5,-230, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index c1086cf4d268..358aad5f5929 100644 --- a/009420/day/candle-day-250.csv +++ b/009420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,27000,26450,27550,26450,181708,4917429850,00,0.00,N,2,750, 20250512,26250,26400,26450,25700,196240,5103715375,00,0.00,N,5,-200, 20250509,26450,27050,27200,26300,141991,3770475175,00,0.00,N,5,-750, 20250508,27200,26900,27450,26900,142424,3868291475,00,0.00,N,2,550, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index 122a9d71bb29..c2afd7938b04 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,756,756,756,756,0,0,00,0.00,Y,3,0, -20250509,756,756,756,756,0,0,00,0.00,Y,0,0, -20250508,756,756,756,756,0,0,00,0.00,Y,0,0, +20250513,756,756,756,756,0,0,00,0.00,Y,3,0, +20250512,756,756,756,756,0,0,00,0.00,Y,0,0, +20250509,756,756,756,756,0,0,00,0.00,N,0,0, +20250508,756,756,756,756,0,0,00,0.00,N,0,0, 20250507,756,756,756,756,0,0,00,0.00,N,0,0, 20250502,756,756,756,756,0,0,00,0.00,N,0,0, 20250430,756,756,756,756,0,0,00,0.00,N,0,0, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 2a4db8531060..b4041e9ee9a2 100644 --- a/009450/day/candle-day-250.csv +++ b/009450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,77800,78900,80800,76900,122297,9628628350,00,0.00,N,2,1000, 20250512,76800,77200,77700,76000,55535,4268931350,00,0.00,N,2,100, 20250509,76700,78000,80000,75500,69558,5418471050,00,0.00,N,5,-600, 20250508,77300,76700,77400,75800,51018,3911229300,00,0.00,N,2,1100, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 52e4dbd08a7e..d764df3ee337 100644 --- a/009460/day/candle-day-250.csv +++ b/009460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,753,782,785,729,330757,248741359,00,0.00,N,5,-28, 20250512,781,740,781,740,178314,137482404,00,0.00,N,2,33, 20250509,748,784,784,720,152558,113815997,00,0.00,N,5,-19, 20250508,767,750,772,747,103711,79151895,00,0.00,N,2,17, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 80625083fefb..4344cfd2a965 100644 --- a/009470/day/candle-day-250.csv +++ b/009470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,29950,30650,30650,29400,63501,1889391750,00,0.00,N,2,50, 20250512,29900,28700,30600,28700,103178,3072555775,00,0.00,N,2,1400, 20250509,28500,29150,29300,28200,37646,1073991800,00,0.00,N,5,-650, 20250508,29150,28500,29150,28400,29205,841672725,00,0.00,N,2,700, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 009c9203e96c..0b2710b641ff 100644 --- a/009520/day/candle-day-250.csv +++ b/009520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11910,12110,12210,11900,82466,988946925,00,0.00,N,5,-110, 20250512,12020,11950,12070,11840,84350,1008568070,00,0.00,N,2,210, 20250509,11810,12230,12240,11730,132326,1566274925,00,0.00,N,5,-320, 20250508,12130,12110,12270,12080,207018,2516511920,00,0.00,N,2,10, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 3bc94f5760a4..3d1f89343f17 100644 --- a/009540/day/candle-day-250.csv +++ b/009540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,283000,264500,283000,260500,285046,78506653000,00,0.00,N,2,10000, 20250512,273000,285000,287500,268000,311791,85742590000,00,0.00,N,5,-10500, 20250509,283500,288000,288000,281500,139491,39649935250,00,0.00,N,5,-3500, 20250508,287000,278500,289000,276500,266287,75921557250,00,0.00,N,2,7000, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 8eb1d0d497f1..3715d7487fd2 100644 --- a/009580/day/candle-day-250.csv +++ b/009580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2925,2935,2940,2915,29834,87231750,00,0.00,N,5,-5, 20250512,2930,2865,2935,2860,44740,130028640,00,0.00,N,2,55, 20250509,2875,2930,2940,2875,86447,249958220,00,0.00,N,5,-55, 20250508,2930,2915,2945,2915,57172,167435929,00,0.00,N,2,5, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 649a2fc9399b..5be7aa460b4a 100644 --- a/009620/day/candle-day-250.csv +++ b/009620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2900,3590,3590,2765,5603172,17976745836,00,0.00,N,5,-875, 20250512,3775,3240,3775,3120,6229738,22534317634,00,0.00,N,1,870, 20250509,2905,2855,3110,2800,1417938,4213639858,00,0.00,N,2,80, 20250508,2825,2820,2905,2745,434268,1222046616,00,0.00,N,2,10, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 3e96877c043f..6fa0d65210ca 100644 --- a/009680/day/candle-day-250.csv +++ b/009680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9720,9790,9810,9670,28096,273841425,00,0.00,N,3,0, 20250512,9720,9600,9750,9600,33918,329022770,00,0.00,N,2,120, 20250509,9600,9750,9750,9560,33349,320728215,00,0.00,N,5,-110, 20250508,9710,9820,9890,9690,29237,285058815,00,0.00,N,5,-110, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index febcd9dbd342..80c581bbbaa6 100644 --- a/009730/day/candle-day-250.csv +++ b/009730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,999,1008,1021,995,353513,354314814,00,0.00,N,5,-7, 20250512,1006,1038,1038,995,493532,497701945,00,0.00,N,2,17, 20250509,989,998,1001,981,308763,304877847,00,0.00,N,5,-9, 20250508,998,1003,1008,988,417011,415735296,00,0.00,N,5,-5, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 5020f037c300..6ed98ab7c4ae 100644 --- a/009770/day/candle-day-250.csv +++ b/009770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,26700,26600,26700,26400,603,16007675,00,0.00,N,2,150, 20250512,26550,25950,26550,25950,5577,146714700,00,0.00,N,2,350, 20250509,26200,26500,26600,26200,3109,81885750,00,0.00,N,5,-200, 20250508,26400,26600,26800,26350,7471,197992950,00,0.00,N,5,-150, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index f442bedf7800..d343979d7633 100644 --- a/009780/day/candle-day-250.csv +++ b/009780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6600,6520,6630,6490,59903,393490410,00,0.00,N,2,120, 20250512,6480,6540,6590,6470,55242,360776650,00,0.00,N,5,-60, 20250509,6540,6550,6580,6460,34771,226577750,00,0.00,N,3,0, 20250508,6540,6370,6550,6310,109462,707462555,00,0.00,N,2,230, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 7238e01ecba6..21f2d1d26fee 100644 --- a/009810/day/candle-day-250.csv +++ b/009810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,316,316,324,313,225634,71919010,00,0.00,N,2,1, 20250512,315,312,319,309,278289,87577160,00,0.00,N,2,3, 20250509,312,308,317,306,247873,77179268,00,0.00,N,2,1, 20250508,311,302,311,302,146082,44542281,00,0.00,N,2,6, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 25489750b8cb..3abb1ca6e30e 100644 --- a/009830/day/candle-day-250.csv +++ b/009830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,33700,32100,34000,31600,3595217,119404841150,00,0.00,N,2,900, 20250512,32800,33300,34300,31850,3258319,108057167425,00,0.00,N,2,150, 20250509,32650,33250,33400,32350,2599658,85646817250,00,0.00,N,2,450, 20250508,32200,30400,32450,30150,4500495,142533637675,00,0.00,N,2,1750, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index d4c57c7b4a53..af42f8270b26 100644 --- a/009900/day/candle-day-250.csv +++ b/009900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8610,8340,8660,8340,205646,1764035260,00,0.00,N,2,300, 20250512,8310,8020,8320,8020,82600,681366135,00,0.00,N,2,330, 20250509,7980,8030,8450,7970,96099,776184470,00,0.00,N,5,-60, 20250508,8040,8030,8130,8000,62023,499437610,00,0.00,N,3,0, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index ed5e9b359bae..b14476148855 100644 --- a/009970/day/candle-day-250.csv +++ b/009970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,105300,99600,105800,99200,12488,1296314750,00,0.00,N,2,4500, 20250512,100800,98600,100800,98000,6861,683688300,00,0.00,N,2,2200, 20250509,98600,96700,98800,96400,7466,729535900,00,0.00,N,2,1200, 20250508,97400,94900,97400,94900,10349,1002956700,00,0.00,N,2,200, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index c6784acaeb64..3df3c9e32b69 100644 --- a/010040/day/candle-day-250.csv +++ b/010040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2385,2365,2395,2365,26156,62334152,00,0.00,N,2,20, 20250512,2365,2305,2370,2305,46082,108258405,00,0.00,N,2,25, 20250509,2340,2330,2340,2315,7407,17248410,00,0.00,N,2,5, 20250508,2335,2330,2340,2315,10835,25228483,00,0.00,N,2,10, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index e22782a838df..9c1fddb721d6 100644 --- a/010060/day/candle-day-250.csv +++ b/010060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,73900,67600,74400,67300,274267,19581823150,00,0.00,N,2,5400, 20250512,68500,67900,69700,67700,147513,10139517300,00,0.00,N,2,1500, 20250509,67000,67800,67900,66400,102445,6861933250,00,0.00,N,5,-100, 20250508,67100,64700,67500,64700,117418,7822385300,00,0.00,N,2,2500, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 702779d369cd..a63cff4fff63 100644 --- a/010100/day/candle-day-250.csv +++ b/010100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4115,4155,4170,4090,126749,523800768,00,0.00,N,3,0, 20250512,4115,4020,4160,4020,205480,843857306,00,0.00,N,2,100, 20250509,4015,4050,4095,4000,88480,356781633,00,0.00,N,5,-35, 20250508,4050,3985,4145,3985,148874,605605145,00,0.00,N,2,35, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 227ab2d4bea4..788146ee0207 100644 --- a/010120/day/candle-day-250.csv +++ b/010120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,234500,237000,237000,225500,192655,44739629750,00,0.00,N,2,4500, 20250512,230000,224000,234500,222500,281044,64761282500,00,0.00,N,2,10500, 20250509,219500,218000,221000,214000,137385,29881637750,00,0.00,N,3,0, 20250508,219500,219500,219500,212500,228687,49755836500,00,0.00,N,2,4000, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 5f3e389161dc..6ebb13418c4d 100644 --- a/010130/day/candle-day-250.csv +++ b/010130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,818000,839000,840000,815000,15563,12775920500,00,0.00,N,5,-40000, 20250512,858000,872000,880000,847000,17236,14773659000,00,0.00,N,2,10000, 20250509,848000,808000,883000,803000,52765,45492708500,00,0.00,N,2,57000, 20250508,791000,771000,799000,771000,33467,26463343500,00,0.00,N,2,20000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 238390028e62..8d68bd68d841 100644 --- a/010140/day/candle-day-250.csv +++ b/010140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14260,14300,14490,14150,6038035,86322782465,00,0.00,N,5,-240, 20250512,14500,14970,15180,14400,8029437,118015577105,00,0.00,N,5,-340, 20250509,14840,14760,15020,14660,4173954,61966932970,00,0.00,N,2,110, 20250508,14730,14860,14880,14700,4469905,66039424340,00,0.00,N,5,-150, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index f72754906e5a..8211b68b7679 100644 --- a/010170/day/candle-day-250.csv +++ b/010170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,626,620,629,612,414171,257309803,00,0.00,N,2,6, 20250512,620,594,622,583,566944,345883041,00,0.00,N,2,26, 20250509,594,597,605,582,207615,122165122,00,0.00,N,5,-3, 20250508,597,590,610,590,361474,217234642,00,0.00,N,2,7, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index fc936ee3e01c..9dbf3b48f66f 100644 --- a/010240/day/candle-day-250.csv +++ b/010240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5230,5280,5280,5180,22822,119014100,00,0.00,N,5,-20, 20250512,5250,5250,5330,5180,28517,149420760,00,0.00,N,2,20, 20250509,5230,5230,5250,5100,23700,122165750,00,0.00,N,3,0, 20250508,5230,5210,5260,5150,20554,106517600,00,0.00,N,2,20, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 5544853faea1..bcc042cfcc51 100644 --- a/010280/day/candle-day-250.csv +++ b/010280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,829,842,844,815,168371,138470598,00,0.00,N,2,4, 20250512,825,795,834,785,552841,453268744,00,0.00,N,2,30, 20250509,795,805,819,794,131454,105710316,00,0.00,N,5,-14, 20250508,809,795,812,763,276510,220857890,00,0.00,N,2,14, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 001dabd453c2..9555823bdb09 100644 --- a/010400/day/candle-day-250.csv +++ b/010400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2705,2720,2870,2695,2494,6838540,00,0.00,N,5,-5, 20250512,2710,2685,2785,2685,3115,8475505,00,0.00,N,2,25, 20250509,2685,2670,2725,2670,5266,14088990,00,0.00,N,2,15, 20250508,2670,2635,2705,2630,1910,5054401,00,0.00,N,2,35, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 3b4aa2f8e209..e659b933dc5c 100644 --- a/010420/day/candle-day-250.csv +++ b/010420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1888,1888,1890,1888,8620,16279914,00,0.00,N,3,0, 20250512,1888,1888,1892,1887,189301,357450863,00,0.00,N,2,5, 20250509,1883,1878,1883,1876,5810,10914551,00,0.00,N,2,5, 20250508,1878,1882,1890,1873,37124,69764680,00,0.00,N,5,-9, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index 4b91c5dbcc71..affa6faf011d 100644 --- a/010470/day/candle-day-250.csv +++ b/010470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6400,6370,6460,6290,49667,316615800,00,0.00,N,2,60, 20250512,6340,6390,6430,6300,55803,354618150,00,0.00,N,2,10, 20250509,6330,6300,6450,6240,67533,428469395,00,0.00,N,2,90, 20250508,6240,6130,6270,6120,55411,344853130,00,0.00,N,2,130, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index d5857bc4e5bc..ea45a13fbe3e 100644 --- a/010580/day/candle-day-250.csv +++ b/010580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1214,1221,1221,1199,27840,33596494,00,0.00,N,2,5, 20250512,1209,1214,1214,1185,47986,57441202,00,0.00,N,2,2, 20250509,1207,1214,1214,1196,15052,18123253,00,0.00,N,2,1, 20250508,1206,1212,1215,1188,30754,36869432,00,0.00,N,2,6, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index 6e21eb2599c5..5d2f25347cd0 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,545,545,545,545,0,0,00,0.00,Y,3,0, -20250509,545,545,545,545,0,0,00,0.00,Y,0,0, -20250508,545,545,545,545,0,0,00,0.00,Y,0,0, +20250513,545,545,545,545,0,0,00,0.00,Y,3,0, +20250512,545,545,545,545,0,0,00,0.00,Y,0,0, +20250509,545,545,545,545,0,0,00,0.00,N,0,0, +20250508,545,545,545,545,0,0,00,0.00,N,0,0, 20250507,545,545,545,545,0,0,00,0.00,N,0,0, 20250502,545,545,545,545,0,0,00,0.00,N,0,0, 20250430,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 163172adf898..537e15d8c5ec 100644 --- a/010620/day/candle-day-250.csv +++ b/010620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,170600,162000,171000,159100,539749,89821150850,00,0.00,N,2,3800, 20250512,166800,170400,172800,164000,528298,88246234900,00,0.00,N,5,-5100, 20250509,171900,174600,175700,171600,294968,51082562650,00,0.00,N,5,-2700, 20250508,174600,172900,177500,171200,483497,84592080600,00,0.00,N,2,2500, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 187b1b3763da..ab03bbc08a6b 100644 --- a/010640/day/candle-day-250.csv +++ b/010640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4120,4110,4165,4100,105255,434035135,00,0.00,N,5,-20, 20250512,4140,4095,4155,4090,84930,351499396,00,0.00,N,2,45, 20250509,4095,4105,4140,4055,63664,259499475,00,0.00,N,5,-15, 20250508,4110,4050,4170,4050,144392,595235915,00,0.00,N,2,15, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index a90d7e418dd6..4d0eb9d7db81 100644 --- a/010660/day/candle-day-250.csv +++ b/010660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4290,4255,4395,4175,254467,1089682316,00,0.00,N,2,60, 20250512,4230,4535,4560,4155,659313,2891046686,00,0.00,N,5,-370, 20250509,4600,4490,4625,4335,665332,2997076134,00,0.00,N,2,155, 20250508,4445,4720,4720,4405,642160,2913842373,00,0.00,N,5,-275, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index f920857aeb1e..9cf0dad4acf5 100644 --- a/010690/day/candle-day-250.csv +++ b/010690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8170,8170,8200,8050,131291,1065314395,00,0.00,N,2,80, 20250512,8090,7950,8110,7860,174726,1403325470,00,0.00,N,2,230, 20250509,7860,7960,8110,7840,136795,1088697660,00,0.00,N,2,40, 20250508,7820,7750,7850,7740,64492,502469340,00,0.00,N,2,70, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index ebdfa5e594af..5f54bf0889f2 100644 --- a/010770/day/candle-day-250.csv +++ b/010770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13070,13360,14800,11630,13130561,176626193470,00,0.00,N,2,1500, 20250512,11570,11570,11570,11570,1224551,14164258330,00,0.00,N,1,2670, 20250509,8900,8490,9890,8400,16420403,150684680550,00,0.00,N,2,1290, 20250508,7610,6860,7610,6600,10384845,74056093805,00,0.00,N,1,1750, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index e33e33a225e2..2723ead6becf 100644 --- a/010780/day/candle-day-250.csv +++ b/010780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19480,19560,19610,19300,23713,460690410,00,0.00,N,5,-10, 20250512,19490,19100,19660,19100,27588,537029195,00,0.00,N,2,350, 20250509,19140,19000,19900,18810,43052,826194030,00,0.00,N,2,180, 20250508,18960,18710,19150,18510,36264,687841010,00,0.00,N,2,310, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index f85875109bd0..3b5beaaeed40 100644 --- a/010820/day/candle-day-250.csv +++ b/010820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3710,3835,3835,3700,686820,2564417340,00,0.00,N,5,-145, 20250512,3855,4040,4045,3780,1249832,4843415754,00,0.00,N,5,-135, 20250509,3990,3980,4040,3915,847081,3370372600,00,0.00,N,2,40, 20250508,3950,3885,4035,3860,1338956,5300308489,00,0.00,N,2,70, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index a2aebb917e94..0624cc4dc477 100644 --- a/010950/day/candle-day-250.csv +++ b/010950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,52500,52200,52700,52200,85283,4468786600,00,0.00,N,2,100, 20250512,52400,52300,52500,51800,142680,7429398650,00,0.00,N,2,300, 20250509,52100,52200,52500,52000,79913,4165116000,00,0.00,N,3,0, 20250508,52100,52200,52600,51900,222908,11623608450,00,0.00,N,5,-200, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 0d168dce981c..77196ced145a 100644 --- a/010960/day/candle-day-250.csv +++ b/010960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3430,3540,3540,3400,186238,640160985,00,0.00,N,5,-100, 20250512,3530,3545,3730,3465,629391,2258858719,00,0.00,N,5,-20, 20250509,3550,3460,3795,3360,1422415,5074633200,00,0.00,N,2,115, 20250508,3435,3470,3470,3345,248520,841910878,00,0.00,N,5,-35, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 8dadef3877d9..c287a8073737 100644 --- a/011000/day/candle-day-250.csv +++ b/011000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2085,2070,2110,2065,238871,498443222,00,0.00,N,2,25, 20250512,2060,2050,2085,2040,296385,612690680,00,0.00,N,5,-15, 20250509,2075,2120,2120,2045,422285,872126675,00,0.00,N,5,-45, 20250508,2120,2115,2170,2090,260982,553618639,00,0.00,N,2,10, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 9ee3a332635a..b4817d21ff7b 100644 --- a/011040/day/candle-day-250.csv +++ b/011040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5820,5810,5840,5790,19325,112418205,00,0.00,N,2,10, 20250512,5810,5790,5810,5780,9162,53071130,00,0.00,N,2,20, 20250509,5790,5830,5830,5750,27085,156420980,00,0.00,N,5,-40, 20250508,5830,5800,5840,5800,19077,110896060,00,0.00,N,2,10, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 2acb3056f52d..bf39f276ff26 100644 --- a/011070/day/candle-day-250.csv +++ b/011070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,153200,153900,154500,150900,225285,34453890800,00,0.00,N,2,3700, 20250512,149500,140200,149500,140000,261045,38291656300,00,0.00,N,2,11000, 20250509,138500,138600,138900,137200,61959,8552416300,00,0.00,N,2,100, 20250508,138400,138000,140100,137500,130795,18108169200,00,0.00,N,2,800, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index 3d8552b2e9ea..d7bd3dc28879 100644 --- a/011080/day/candle-day-250.csv +++ b/011080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2465,2505,2730,2365,18806652,48056748379,00,0.00,N,5,-40, 20250512,2505,2385,2865,2355,36929949,97559933348,00,0.00,N,2,190, 20250509,2315,2435,2675,2305,11469658,28353048074,00,0.00,N,5,-175, 20250508,2490,2670,2700,2415,13651816,35019590955,00,0.00,N,5,-160, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 29843280b36e..34d3884d37b6 100644 --- a/011090/day/candle-day-250.csv +++ b/011090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,824,860,878,819,643374,543662081,00,0.00,N,5,-36, 20250512,860,819,904,807,1939091,1672596684,00,0.00,N,2,59, 20250509,801,822,844,790,531311,426800090,00,0.00,N,5,-21, 20250508,822,780,824,770,776621,624188090,00,0.00,N,2,41, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 85c67896c63e..aeaae5b2384d 100644 --- a/011150/day/candle-day-250.csv +++ b/011150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3080,3380,3380,3065,1507853,4755937528,00,0.00,N,5,-285, 20250512,3365,3315,3410,3285,736513,2473204673,00,0.00,N,2,65, 20250509,3300,3260,3320,3255,391711,1287354892,00,0.00,N,2,45, 20250508,3255,3235,3290,3200,336824,1096827841,00,0.00,N,2,20, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index c60d5eb8ff41..2a7280ebb8aa 100644 --- a/011170/day/candle-day-250.csv +++ b/011170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,63300,64500,65600,63000,68007,4332878250,00,0.00,N,5,-1800, 20250512,65100,63300,65100,62000,98019,6282742600,00,0.00,N,2,3300, 20250509,61800,65400,66700,61100,128493,8102401250,00,0.00,N,5,-3600, 20250508,65400,65200,66500,64800,117639,7720578850,00,0.00,N,5,-600, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 51aebf0e6874..c2cd0bcd7511 100644 --- a/011200/day/candle-day-250.csv +++ b/011200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,20400,19510,20800,19500,5925521,120408819210,00,0.00,N,2,1120, 20250512,19280,18310,19340,18290,4412644,84069833870,00,0.00,N,2,1120, 20250509,18160,18200,18350,18150,1053125,19220900415,00,0.00,N,2,50, 20250508,18110,18450,18460,18090,1987659,36137763670,00,0.00,N,5,-420, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 49a1c67f71cd..ecdd32f7f8e9 100644 --- a/011210/day/candle-day-250.csv +++ b/011210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,43750,43950,44350,43350,88481,3864088850,00,0.00,N,2,50, 20250512,43700,43550,43750,43250,85203,3711566850,00,0.00,N,2,500, 20250509,43200,43300,43850,43050,60416,2622881650,00,0.00,N,2,250, 20250508,42950,42700,43550,42650,61891,2663212550,00,0.00,N,2,400, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index 2aaa89b31c46..ebd3c1624350 100644 --- a/011230/day/candle-day-250.csv +++ b/011230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4265,4340,4390,4005,152309,641994838,00,0.00,N,5,-75, 20250512,4340,4620,4710,4255,185110,810988630,00,0.00,N,5,-370, 20250509,4710,4495,4750,4430,153930,711770666,00,0.00,N,2,215, 20250508,4495,4460,4585,4455,46063,207365535,00,0.00,N,5,-20, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 5111b228375d..f1b5541a467e 100644 --- a/011280/day/candle-day-250.csv +++ b/011280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2090,2115,2115,2070,42728,89142111,00,0.00,N,3,0, 20250512,2090,2085,2105,2065,19415,40615710,00,0.00,N,2,5, 20250509,2085,2085,2105,2050,25624,53039445,00,0.00,N,5,-5, 20250508,2090,2080,2110,2075,18773,39196374,00,0.00,N,3,0, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 35dcf9909481..594dd28af559 100644 --- a/011300/day/candle-day-250.csv +++ b/011300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,501,516,538,498,363548,188260161,00,0.00,N,5,-14, 20250512,515,479,530,475,1137800,576622144,00,0.00,N,2,41, 20250509,474,465,474,450,294083,135361134,00,0.00,N,2,13, 20250508,461,449,480,447,429452,198314049,00,0.00,N,2,10, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index d7431807b4c4..b3c59515d080 100644 --- a/011320/day/candle-day-250.csv +++ b/011320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3630,3550,3635,3545,47530,171082397,00,0.00,N,2,60, 20250512,3570,3560,3620,3380,220725,775017631,00,0.00,N,5,-100, 20250509,3670,3650,3785,3630,193952,720116664,00,0.00,N,5,-5, 20250508,3675,3830,3845,3675,255182,952875960,00,0.00,N,5,-260, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 14917e1fbc07..664a165e2d07 100644 --- a/011330/day/candle-day-250.csv +++ b/011330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1749,1655,1750,1647,235610,399270296,00,0.00,N,2,94, 20250512,1655,1648,1663,1631,167098,275090576,00,0.00,N,2,8, 20250509,1647,1652,1697,1610,72310,118874519,00,0.00,N,5,-15, 20250508,1662,1691,1748,1632,248155,410074288,00,0.00,N,5,-26, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index 14bbf805cf01..ea1d6f1e20b1 100644 --- a/011370/day/candle-day-250.csv +++ b/011370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,852,858,868,849,55671,47474601,00,0.00,N,5,-6, 20250512,858,832,858,831,157324,133072534,00,0.00,N,2,26, 20250509,832,847,848,829,213497,178360320,00,0.00,N,5,-11, 20250508,843,849,856,840,80343,67892170,00,0.00,N,5,-6, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index cdc13e841552..d3d1decc180a 100644 --- a/011390/day/candle-day-250.csv +++ b/011390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,100200,99000,101000,97000,9722,971080300,00,0.00,N,2,1300, 20250512,98900,99900,103200,97700,14195,1418811900,00,0.00,N,5,-1000, 20250509,99900,99600,103400,97100,25128,2519335900,00,0.00,N,2,800, 20250508,99100,99600,101200,98300,16157,1611455150,00,0.00,N,5,-1700, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index f62483d00f66..134c105274e1 100644 --- a/011420/day/candle-day-250.csv +++ b/011420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2415,2400,2425,2360,752904,1801156164,00,0.00,N,2,10, 20250512,2405,2295,2430,2295,1808343,4319638596,00,0.00,N,2,110, 20250509,2295,2420,2440,2290,1275524,2999203975,00,0.00,N,5,-70, 20250508,2365,2375,2375,2305,710548,1664410441,00,0.00,N,2,20, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 9e8f73638ae7..d6a669cbd72c 100644 --- a/011500/day/candle-day-250.csv +++ b/011500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14640,14950,14950,14640,45316,667601790,00,0.00,N,5,-160, 20250512,14800,14600,14810,14530,102600,1505364460,00,0.00,N,2,250, 20250509,14550,15290,15290,14550,78310,1153903590,00,0.00,N,5,-650, 20250508,15200,15010,15320,15000,65815,996382760,00,0.00,N,2,390, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 4ea0e4444bf0..607cf20130b3 100644 --- a/011560/day/candle-day-250.csv +++ b/011560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10200,10130,10220,10100,16025,162975985,00,0.00,N,2,100, 20250512,10100,10090,10110,10050,22934,231466900,00,0.00,N,2,10, 20250509,10090,10150,10150,10020,15441,155433995,00,0.00,N,5,-10, 20250508,10100,9990,10100,9990,17160,172444560,00,0.00,N,2,40, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 8b8c4658057f..8761957d4798 100644 --- a/011690/day/candle-day-250.csv +++ b/011690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2865,2845,2895,2820,531568,1517106338,00,0.00,N,5,-40, 20250512,2905,2875,2915,2750,748569,2140523377,00,0.00,N,2,15, 20250509,2890,3045,3045,2845,1354384,3937815512,00,0.00,N,5,-195, 20250508,3085,3050,3120,3020,1276753,3926132532,00,0.00,N,3,0, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 9377efb760c3..fb9dc91d11d7 100644 --- a/011700/day/candle-day-250.csv +++ b/011700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2945,2925,2960,2920,78307,229751330,00,0.00,N,2,15, 20250512,2930,2850,2960,2850,140136,410925963,00,0.00,N,2,90, 20250509,2840,2885,2885,2815,93919,267735146,00,0.00,N,5,-45, 20250508,2885,2880,2955,2840,152660,436576972,00,0.00,N,2,10, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index b4c8b488f18b..7dc06f8f62e5 100644 --- a/011760/day/candle-day-250.csv +++ b/011760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,23500,23600,23600,23200,25828,604097550,00,0.00,N,5,-100, 20250512,23600,23450,23700,23250,40380,949343650,00,0.00,N,2,600, 20250509,23000,23200,23350,22800,18064,415556800,00,0.00,N,5,-150, 20250508,23150,22950,23300,22700,35415,815492125,00,0.00,N,2,400, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index 58530ed848c7..f36395f9e9a2 100644 --- a/011780/day/candle-day-250.csv +++ b/011780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,114400,114300,116100,112800,134691,15426054450,00,0.00,N,5,-900, 20250512,115300,115200,115400,110700,205975,23293534050,00,0.00,N,2,1500, 20250509,113800,129500,132400,111900,764620,93099146950,00,0.00,N,5,-12700, 20250508,126500,123700,128800,122300,165467,20840957650,00,0.00,N,2,2900, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 779869de0bc5..b8ff8ee985a6 100644 --- a/011790/day/candle-day-250.csv +++ b/011790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,100000,101700,102700,98900,138584,13907231000,00,0.00,N,2,700, 20250512,99300,97400,99700,96800,121531,11956123900,00,0.00,N,2,2900, 20250509,96400,102000,102000,96000,266110,25957767700,00,0.00,N,5,-4900, 20250508,101300,101400,104700,101300,188784,19309850500,00,0.00,N,2,1000, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index a0015a91ae06..436d657de409 100644 --- a/011810/day/candle-day-250.csv +++ b/011810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3385,3400,3430,3370,35930,121955141,00,0.00,N,5,-15, 20250512,3400,3420,3435,3355,34747,118270794,00,0.00,N,5,-5, 20250509,3405,3505,3505,3390,44860,153503191,00,0.00,N,5,-65, 20250508,3470,3500,3500,3390,53494,183253455,00,0.00,N,2,25, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 4cebd94679d1..1150aef2449d 100644 --- a/011930/day/candle-day-250.csv +++ b/011930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1416,1442,1452,1390,2376783,3388678113,00,0.00,N,5,-35, 20250512,1451,1447,1474,1436,3025471,4403943452,00,0.00,N,2,18, 20250509,1433,1435,1437,1404,1650929,2347282439,00,0.00,N,5,-2, 20250508,1435,1405,1435,1392,2536890,3598748177,00,0.00,N,2,30, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 4491876ce9e7..0588833d77dc 100644 --- a/012030/day/candle-day-250.csv +++ b/012030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1277,1276,1399,1273,2242394,2991248803,00,0.00,N,2,17, 20250512,1260,1255,1270,1250,103241,130169743,00,0.00,N,2,5, 20250509,1255,1260,1274,1250,87851,110433057,00,0.00,N,5,-8, 20250508,1263,1265,1280,1259,99276,125547599,00,0.00,N,5,-9, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 1a243374f754..1d0e90ae0a80 100644 --- a/012160/day/candle-day-250.csv +++ b/012160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,502,539,539,497,704492,359772659,00,0.00,N,5,-30, 20250512,532,531,550,525,1060436,565204513,00,0.00,N,2,10, 20250509,522,606,606,516,5966114,3217095158,00,0.00,N,5,-74, 20250508,596,487,633,480,22438510,13558829498,00,0.00,N,2,109, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index 255f857939ba..91571c67855e 100644 --- a/012170/day/candle-day-250.csv +++ b/012170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4115,4470,4540,4025,157008,655643031,00,0.00,N,5,-355, 20250512,4470,4540,4690,4435,48345,218717020,00,0.00,N,5,-70, 20250509,4540,4400,4555,4280,85559,383218584,00,0.00,N,2,175, 20250508,4365,4370,4370,4250,51320,221270927,00,0.00,N,5,-10, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 586e138511bc..09580967a062 100644 --- a/012200/day/candle-day-250.csv +++ b/012200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1496,1491,1505,1487,24155,35987869,00,0.00,N,2,12, 20250512,1484,1480,1498,1479,20833,30958286,00,0.00,N,2,11, 20250509,1473,1500,1500,1467,23667,35010777,00,0.00,N,5,-17, 20250508,1490,1508,1508,1468,23448,34840482,00,0.00,N,5,-1, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index f55686d38ff6..51db01c87986 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3700,4785,4785,3700,57,254235,00,0.00,N,5,-480, 20250512,4180,4000,4180,4000,4,16180,00,0.00,N,2,185, 20250509,3995,3625,3995,3625,62,225490,00,0.00,N,5,-205, 20250508,4200,4755,4755,4200,17,80205,00,0.00,N,2,55, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index 4b39373d3c01..0406db7abb6f 100644 --- a/012280/day/candle-day-250.csv +++ b/012280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,857,851,861,847,95890,82187913,00,0.00,N,2,6, 20250512,851,847,852,841,93483,79212784,00,0.00,N,2,4, 20250509,847,840,848,835,55763,47099368,00,0.00,N,2,7, 20250508,840,825,840,821,60251,50091191,00,0.00,N,2,5, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 2ebab1dd728d..ac819b1b93b7 100644 --- a/012320/day/candle-day-250.csv +++ b/012320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,57200,56900,57600,56900,3008,171989400,00,0.00,N,5,-100, 20250512,57300,57000,57700,56600,3281,187507000,00,0.00,N,2,800, 20250509,56500,57900,57900,56500,5221,296682200,00,0.00,N,5,-1200, 20250508,57700,57000,58200,56500,5221,299276800,00,0.00,N,2,200, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 46f3dc5bc3d0..5ac0b860263c 100644 --- a/012330/day/candle-day-250.csv +++ b/012330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,257000,258500,262500,256500,204302,52624326250,00,0.00,N,5,-4000, 20250512,261000,255500,261000,253000,114403,29579913000,00,0.00,N,2,5500, 20250509,255500,260500,262000,254500,100524,25759557750,00,0.00,N,5,-3500, 20250508,259000,256000,260000,256000,126993,32852970750,00,0.00,N,2,1000, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 0e2433093703..9af6eaa3b1f1 100644 --- a/012340/day/candle-day-250.csv +++ b/012340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,533,549,550,533,49931,27061722,00,0.00,N,5,-11, 20250512,544,536,547,526,69907,37632289,00,0.00,N,2,10, 20250509,534,535,560,527,131874,70708160,00,0.00,N,5,-1, 20250508,535,518,566,514,272898,146776524,00,0.00,N,2,22, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 5e07c57cf820..a2448790e675 100644 --- a/012450/day/candle-day-250.csv +++ b/012450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,804000,796000,825000,780000,360960,289776627500,00,0.00,N,5,-16000, 20250512,820000,876000,877000,814000,285226,239913965000,00,0.00,N,5,-58000, 20250509,878000,888000,898000,873000,368386,324800403932,00,0.00,N,5,-5000, 20250508,883000,887000,899000,861000,324345,286285916000,00,0.00,N,5,-7000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index e0ed88d041de..9e56e76b4cdb 100644 --- a/012510/day/candle-day-250.csv +++ b/012510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,59200,60700,62400,58800,162818,9739347450,00,0.00,N,5,-1200, 20250512,60400,61100,61300,58400,174490,10456581500,00,0.00,N,5,-400, 20250509,60800,65300,66100,58000,541711,32955933200,00,0.00,N,5,-3900, 20250508,64700,66000,66500,64400,193835,12653268950,00,0.00,N,5,-300, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index db26da6c51b3..18fd6b024302 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, -20250509,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250508,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250513,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250512,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250509,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250508,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250507,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250502,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250430,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 071979f46d35..851798773aa5 100644 --- a/012610/day/candle-day-250.csv +++ b/012610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3295,3290,3300,3255,28599,93847680,00,0.00,N,2,30, 20250512,3265,3220,3270,3220,42911,139766675,00,0.00,N,2,40, 20250509,3225,3280,3310,3185,24007,77478020,00,0.00,N,5,-45, 20250508,3270,3240,3270,3235,32344,105260120,00,0.00,N,2,40, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 0c0c3465dfe0..974b494d2e89 100644 --- a/012620/day/candle-day-250.csv +++ b/012620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7210,7210,7230,7110,6062,43465780,00,0.00,N,2,10, 20250512,7200,7170,7260,7130,6978,49937770,00,0.00,N,2,30, 20250509,7170,7140,7200,7100,5259,37598580,00,0.00,N,2,30, 20250508,7140,7190,7230,7100,4615,32967850,00,0.00,N,5,-50, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 0d5c045f5ff9..e104326fb955 100644 --- a/012630/day/candle-day-250.csv +++ b/012630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19360,19120,19490,18380,152834,2906125585,00,0.00,N,2,310, 20250512,19050,19130,19450,18800,152412,2909461205,00,0.00,N,5,-50, 20250509,19100,19310,19590,18800,143016,2758335280,00,0.00,N,5,-170, 20250508,19270,19670,19800,19140,142989,2769355485,00,0.00,N,5,-330, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 202e4db4e853..63afb74f444d 100644 --- a/012690/day/candle-day-250.csv +++ b/012690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2870,2870,2910,2855,195035,561341055,00,0.00,N,5,-5, 20250512,2875,2845,2905,2845,120319,345591928,00,0.00,N,2,35, 20250509,2840,2890,2890,2835,131371,374873717,00,0.00,N,5,-45, 20250508,2885,2935,2935,2870,135607,392775065,00,0.00,N,5,-55, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index a9ebfedd8504..2cfe92c07831 100644 --- a/012700/day/candle-day-250.csv +++ b/012700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4060,4005,4230,3980,113616,461611373,00,0.00,N,2,70, 20250512,3990,3910,3990,3905,63812,251546450,00,0.00,N,2,85, 20250509,3905,3955,3955,3900,25420,99716571,00,0.00,N,5,-30, 20250508,3935,3935,3955,3920,20082,78947712,00,0.00,N,2,5, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 9df64ce4fe3a..e2608ea43126 100644 --- a/012750/day/candle-day-250.csv +++ b/012750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,65000,64100,65300,64100,25288,1640985900,00,0.00,N,3,0, 20250512,65000,64100,65000,64000,33588,2171228000,00,0.00,N,2,1000, 20250509,64000,64300,64700,63850,21488,1377688850,00,0.00,N,5,-1500, 20250508,65500,63400,65500,63400,52945,3437483100,00,0.00,N,2,1500, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index f201e200c958..a833548ab81d 100644 --- a/012790/day/candle-day-250.csv +++ b/012790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6550,6530,6560,6490,20201,131860610,00,0.00,N,2,10, 20250512,6540,6530,6540,6470,28435,184992400,00,0.00,N,2,10, 20250509,6530,6480,6530,6450,19674,127609860,00,0.00,N,2,40, 20250508,6490,6480,6490,6390,55492,356825850,00,0.00,N,2,10, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index 588cb9221464..62c6c2d724ca 100644 --- a/012800/day/candle-day-250.csv +++ b/012800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1304,1317,1318,1302,226247,295825400,00,0.00,N,5,-5, 20250512,1309,1300,1317,1300,346838,453907584,00,0.00,N,2,15, 20250509,1294,1300,1304,1293,448066,581086800,00,0.00,N,5,-6, 20250508,1300,1296,1305,1295,231378,300513996,00,0.00,N,2,4, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index fadbe23f683c..9a3e6fe3fe32 100644 --- a/012860/day/candle-day-250.csv +++ b/012860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1525,1517,1535,1510,95587,145853574,00,0.00,N,2,9, 20250512,1516,1498,1519,1490,106040,159607972,00,0.00,N,2,32, 20250509,1484,1480,1486,1470,81414,120459651,00,0.00,N,2,16, 20250508,1468,1475,1484,1464,75295,110847396,00,0.00,N,2,1, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index 4d72adea76d1..d879ff30014a 100644 --- a/013000/day/candle-day-250.csv +++ b/013000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1220,1229,1229,1205,98930,120248650,00,0.00,N,3,0, 20250512,1220,1207,1230,1205,103460,126036127,00,0.00,N,2,15, 20250509,1205,1199,1214,1194,68672,82496414,00,0.00,N,2,6, 20250508,1199,1190,1215,1181,172126,205130855,00,0.00,N,2,9, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index e2302315babc..26eb39061645 100644 --- a/013030/day/candle-day-250.csv +++ b/013030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,27200,26950,27350,26850,47374,1283952550,00,0.00,N,2,200, 20250512,27000,27600,27850,26850,87328,2369228125,00,0.00,N,5,-550, 20250509,27550,27300,27950,27200,96412,2663557750,00,0.00,N,2,400, 20250508,27150,28900,29150,26950,131411,3680137900,00,0.00,N,5,-1750, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index cf445e00e818..4dbc7d67ff80 100644 --- a/013120/day/candle-day-250.csv +++ b/013120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2315,2330,2335,2310,37351,86602570,00,0.00,N,5,-15, 20250512,2330,2315,2385,2300,130801,305641123,00,0.00,N,2,20, 20250509,2310,2360,2360,2305,40992,95207535,00,0.00,N,5,-50, 20250508,2360,2380,2380,2340,26690,62766530,00,0.00,N,3,0, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 0e11e9a80774..0ea9edffb56f 100644 --- a/013310/day/candle-day-250.csv +++ b/013310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3000,3010,3020,2970,167592,502239080,00,0.00,N,3,0, 20250512,3000,2910,3010,2900,195384,582532714,00,0.00,N,2,100, 20250509,2900,2950,2970,2890,100448,292901672,00,0.00,N,5,-40, 20250508,2940,2910,2945,2890,119750,349543767,00,0.00,N,2,30, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 0241f24a1ce6..9d0cb197dcd7 100644 --- a/013360/day/candle-day-250.csv +++ b/013360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2960,3090,3090,2950,1041187,3102578856,00,0.00,N,5,-130, 20250512,3090,3245,3385,3060,1964916,6174460259,00,0.00,N,5,-85, 20250509,3175,3325,3325,3130,881930,2823433470,00,0.00,N,5,-145, 20250508,3320,3440,3480,3270,1349138,4543868166,00,0.00,N,5,-60, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index eeed84dd0b0c..adc23e7b6d18 100644 --- a/013520/day/candle-day-250.csv +++ b/013520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1920,1899,1929,1899,41045,78602320,00,0.00,N,2,6, 20250512,1914,1862,1928,1862,32560,62013851,00,0.00,N,2,42, 20250509,1872,1920,1920,1852,22823,42905928,00,0.00,N,5,-28, 20250508,1900,1895,1944,1890,23680,45006368,00,0.00,N,2,5, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 7fd276cc0d2e..4ec5d59b6e52 100644 --- a/013570/day/candle-day-250.csv +++ b/013570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4045,4030,4050,4015,42482,171368245,00,0.00,N,2,45, 20250512,4000,3980,4040,3980,49883,200009223,00,0.00,N,2,20, 20250509,3980,3990,4010,3940,31750,126528970,00,0.00,N,5,-10, 20250508,3990,3945,3990,3940,23422,93043870,00,0.00,N,2,45, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 009cc5e6bb8b..27236cb0874a 100644 --- a/013580/day/candle-day-250.csv +++ b/013580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,24950,25900,26900,24750,1090654,27812430275,00,0.00,N,5,-1300, 20250512,26250,25950,28650,25350,2900113,79106319275,00,0.00,N,2,300, 20250509,25950,27200,27300,24800,1147440,29923579625,00,0.00,N,5,-850, 20250508,26800,27200,27450,25850,1501789,39851032075,00,0.00,N,5,-350, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 63cbcc0350b2..291ba2215f8a 100644 --- a/013700/day/candle-day-250.csv +++ b/013700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1167,1200,1200,1166,69612,82074430,00,0.00,N,5,-23, 20250512,1190,1151,1230,1145,208220,245523242,00,0.00,N,2,40, 20250509,1150,1153,1159,1137,119615,137030937,00,0.00,N,5,-3, 20250508,1153,1143,1153,1135,60130,68778235,00,0.00,N,2,10, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index ef3ca96cac10..1a9659a775df 100644 --- a/013720/day/candle-day-250.csv +++ b/013720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1985,1990,2025,1938,589566,1162137597,00,0.00,N,2,36, 20250512,1949,1803,2030,1803,1114795,2142661887,00,0.00,N,2,146, 20250509,1803,1804,1829,1767,217428,392129473,00,0.00,N,5,-1, 20250508,1804,1775,1836,1775,282056,508305160,00,0.00,N,2,5, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index d3008ff7d6ba..494c8a949b84 100644 --- a/013810/day/candle-day-250.csv +++ b/013810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3425,3490,3520,3420,173432,597339845,00,0.00,N,5,-65, 20250512,3490,3555,3630,3465,256306,907608373,00,0.00,N,5,-10, 20250509,3500,3535,3555,3460,128155,449905940,00,0.00,N,3,0, 20250508,3500,3530,3560,3465,126557,443434316,00,0.00,N,5,-30, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 94fd03f24411..3c398808b7cd 100644 --- a/013870/day/candle-day-250.csv +++ b/013870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4080,4095,4100,4070,7646,31203785,00,0.00,N,5,-5, 20250512,4085,4040,4090,4040,10761,43853832,00,0.00,N,2,10, 20250509,4075,4090,4100,4010,14835,60272803,00,0.00,N,2,5, 20250508,4070,4085,4085,4050,5400,21919480,00,0.00,N,3,0, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 93f8fa691480..bbe092530690 100644 --- a/013890/day/candle-day-250.csv +++ b/013890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18090,18270,18750,18030,60250,1105460525,00,0.00,N,5,-90, 20250512,18180,18170,18790,18050,119578,2180174985,00,0.00,N,2,40, 20250509,18140,18620,19050,17930,237770,4344642620,00,0.00,N,5,-630, 20250508,18770,18250,22000,18250,1346130,26708712995,00,0.00,N,2,670, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index f3c7356df326..5b241b56d824 100644 --- a/013990/day/candle-day-250.csv +++ b/013990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6910,7370,7370,6820,992133,6972370770,00,0.00,N,5,-440, 20250512,7350,7300,7740,7210,2096156,15682278615,00,0.00,N,2,60, 20250509,7290,7250,7330,7020,841112,6025149340,00,0.00,N,5,-40, 20250508,7330,7410,7500,7270,653406,4800471415,00,0.00,N,5,-130, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 200fc5f50220..fb7ae0da943c 100644 --- a/014100/day/candle-day-250.csv +++ b/014100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2400,2515,2515,2380,64261,154627632,00,0.00,N,5,-100, 20250512,2500,2390,2580,2385,138139,346445670,00,0.00,N,2,80, 20250509,2420,2400,2445,2335,77994,184786333,00,0.00,N,2,20, 20250508,2400,2485,2490,2360,90090,215204037,00,0.00,N,5,-85, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 81cb3148bfcb..4e7ba0b90ba2 100644 --- a/014130/day/candle-day-250.csv +++ b/014130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3415,3435,3435,3380,14244,48507310,00,0.00,N,5,-20, 20250512,3435,3435,3435,3395,6859,23463725,00,0.00,N,3,0, 20250509,3435,3400,3445,3370,9980,33992070,00,0.00,N,2,35, 20250508,3400,3440,3500,3390,31463,107697300,00,0.00,N,5,-90, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 3b71002887c7..2c97c6f6fa2e 100644 --- a/014160/day/candle-day-250.csv +++ b/014160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1679,2005,2075,1588,67380709,126083338158,00,0.00,N,5,-208, 20250512,1887,1803,1887,1725,26533134,48419845410,00,0.00,N,1,435, 20250509,1452,1440,1577,1370,63123165,93483648520,00,0.00,N,2,36, 20250508,1416,1424,1560,1365,52597596,76151694911,00,0.00,N,2,81, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index ad6395b5e3e2..3093d379aff9 100644 --- a/014190/day/candle-day-250.csv +++ b/014190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1571,1585,1589,1569,91418,144045853,00,0.00,N,5,-18, 20250512,1589,1535,1602,1535,184675,291889958,00,0.00,N,2,56, 20250509,1533,1539,1543,1515,85204,129948918,00,0.00,N,5,-6, 20250508,1539,1543,1553,1527,94314,145027429,00,0.00,N,2,2, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 5577f51c4590..408dfc9a687a 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,6040,6040,6040,6040,0,0,00,0.00,Y,3,0, -20250509,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, -20250508,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250513,6040,6040,6040,6040,0,0,00,0.00,Y,3,0, +20250512,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250509,6040,6040,6040,6040,0,0,00,0.00,N,0,0, +20250508,6040,6040,6040,6040,0,0,00,0.00,N,0,0, 20250507,6040,6040,6040,6040,0,0,00,0.00,N,0,0, 20250502,6040,6040,6040,6040,0,0,00,0.00,N,0,0, 20250430,6040,6040,6040,6040,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 10598d81c2b8..47d83c3a2201 100644 --- a/014280/day/candle-day-250.csv +++ b/014280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4930,4830,4940,4795,142084,694425484,00,0.00,N,2,110, 20250512,4820,4995,4995,4815,278215,1355485884,00,0.00,N,5,-40, 20250509,4860,4755,4860,4705,227479,1090792252,00,0.00,N,2,135, 20250508,4725,4620,4790,4620,151154,716453797,00,0.00,N,2,35, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 5e112517384f..82a3335b68b1 100644 --- a/014440/day/candle-day-250.csv +++ b/014440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4870,4885,4890,4785,80014,386387217,00,0.00,N,2,10, 20250512,4860,4850,4945,4810,160881,784641825,00,0.00,N,2,5, 20250509,4855,4950,4950,4770,142288,688417230,00,0.00,N,5,-75, 20250508,4930,4950,4975,4875,126951,625120697,00,0.00,N,5,-20, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 071d65e8f94c..56551a88e26b 100644 --- a/014470/day/candle-day-250.csv +++ b/014470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1637,1660,1677,1626,577791,953868239,00,0.00,N,5,-23, 20250512,1660,1620,1701,1611,951207,1577217127,00,0.00,N,2,42, 20250509,1618,1576,1624,1576,791777,1268731994,00,0.00,N,2,43, 20250508,1575,1580,1588,1560,1078257,1699443004,00,0.00,N,5,-5, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 2a43aa967803..a2c886ebc9d5 100644 --- a/014530/day/candle-day-250.csv +++ b/014530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3410,3425,3425,3385,69697,237027595,00,0.00,N,2,20, 20250512,3390,3360,3390,3350,84268,284189770,00,0.00,N,2,30, 20250509,3360,3375,3375,3350,60390,202758500,00,0.00,N,3,0, 20250508,3360,3380,3385,3355,61566,207460922,00,0.00,N,5,-25, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index b23864158adf..468eb100ae35 100644 --- a/014570/day/candle-day-250.csv +++ b/014570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4885,4885,4910,4860,2801,13689954,00,0.00,N,3,0, 20250512,4885,4840,4900,4815,11819,57435210,00,0.00,N,2,45, 20250509,4840,4850,4880,4805,3776,18230815,00,0.00,N,2,5, 20250508,4835,4880,4880,4820,7166,34817070,00,0.00,N,3,0, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index e009ff5e4dcd..e201642d93af 100644 --- a/014580/day/candle-day-250.csv +++ b/014580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4715,4770,4780,4705,42423,200865075,00,0.00,N,5,-25, 20250512,4740,4760,4765,4710,87571,414376135,00,0.00,N,2,15, 20250509,4725,4745,4750,4660,56791,266211110,00,0.00,N,5,-5, 20250508,4730,4610,4760,4610,122327,576466491,00,0.00,N,2,110, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index b0ffadad24f3..86a27c075b8a 100644 --- a/014620/day/candle-day-250.csv +++ b/014620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,25000,25400,25650,24500,454347,11314753350,00,0.00,N,5,-150, 20250512,25150,27550,27600,25050,763525,19641231575,00,0.00,N,5,-2200, 20250509,27350,28550,29950,27000,883637,24650811650,00,0.00,N,5,-1100, 20250508,28450,28800,28950,28250,274440,7863306700,00,0.00,N,5,-150, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index bca7b5b6fd9a..22d199e8e5fd 100644 --- a/014680/day/candle-day-250.csv +++ b/014680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,116200,117300,119000,113500,75221,8726295025,00,0.00,N,5,-900, 20250512,117100,114000,117500,111700,53750,6174703750,00,0.00,N,2,5000, 20250509,112100,115100,115900,111500,31008,3530338700,00,0.00,N,5,-2300, 20250508,114400,112500,116700,112400,47180,5425368450,00,0.00,N,2,2000, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 8018058b6573..c630f1c89c1e 100644 --- a/014710/day/candle-day-250.csv +++ b/014710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5690,6260,6330,5640,739961,4383658405,00,0.00,N,5,-570, 20250512,6260,5850,6690,5580,3204431,20045087100,00,0.00,N,2,870, 20250509,5390,5440,5580,5310,259355,1400664055,00,0.00,N,5,-50, 20250508,5440,5370,5840,5340,556768,3099700540,00,0.00,N,2,90, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index bf3181a62b2a..455efd731c7c 100644 --- a/014790/day/candle-day-250.csv +++ b/014790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2465,2550,2550,2435,67126,166835405,00,0.00,N,5,-40, 20250512,2505,2420,2540,2415,118362,295374594,00,0.00,N,2,85, 20250509,2420,2455,2455,2395,34752,84114604,00,0.00,N,5,-5, 20250508,2425,2470,2470,2420,25881,63170320,00,0.00,N,5,-20, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 65c7f0ee0932..13936c83f078 100644 --- a/014820/day/candle-day-250.csv +++ b/014820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,31150,32150,32350,30950,29296,919707375,00,0.00,N,5,-1100, 20250512,32250,32000,32350,31800,7776,249745900,00,0.00,N,2,450, 20250509,31800,32850,33000,31750,23619,755100175,00,0.00,N,5,-1350, 20250508,33150,32450,33150,32300,14579,477952600,00,0.00,N,2,700, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index ed0719836005..3cfea10fd50a 100644 --- a/014830/day/candle-day-250.csv +++ b/014830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,87000,90700,90700,86400,37236,3252439950,00,0.00,N,5,-2800, 20250512,89800,88500,90300,88500,26824,2398258550,00,0.00,N,2,1600, 20250509,88200,89800,90800,87900,26571,2368028050,00,0.00,N,5,-1600, 20250508,89800,87500,90800,87000,42581,3816314900,00,0.00,N,2,2800, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index b165ba99ee23..5ebd1b556cb6 100644 --- a/014910/day/candle-day-250.csv +++ b/014910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1141,1154,1170,1141,15289,17638337,00,0.00,N,5,-13, 20250512,1154,1139,1187,1139,41983,48543254,00,0.00,N,2,27, 20250509,1127,1136,1165,1124,29639,33972003,00,0.00,N,5,-11, 20250508,1138,1140,1157,1137,11651,13289634,00,0.00,N,3,0, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 20cea6646e23..ae4c0b876702 100644 --- a/014940/day/candle-day-250.csv +++ b/014940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5340,5260,5380,5200,272956,1449775240,00,0.00,N,2,70, 20250512,5270,5600,5620,5250,514997,2785777160,00,0.00,N,5,-290, 20250509,5560,5470,5660,5460,375465,2088724475,00,0.00,N,2,90, 20250508,5470,5600,5600,5400,390327,2132730490,00,0.00,N,5,-90, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index d4cf2d4fd415..6aab179f21ab 100644 --- a/014970/day/candle-day-250.csv +++ b/014970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7550,8350,8780,7440,1330573,10628513705,00,0.00,N,5,-800, 20250512,8350,10130,10200,8000,3947214,34753841875,00,0.00,N,5,-630, 20250509,8980,7210,8980,7200,4788040,39057344280,00,0.00,N,1,2070, 20250508,6910,7120,8050,6760,3126305,22764353875,00,0.00,N,5,-360, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 6b92b0a7fe7c..e4ab285eaa68 100644 --- a/014990/day/candle-day-250.csv +++ b/014990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,945,962,966,941,148049,140110755,00,0.00,N,5,-2, 20250512,947,999,999,942,280830,272597369,00,0.00,N,5,-34, 20250509,981,1000,1000,972,108655,107226482,00,0.00,N,2,2, 20250508,979,971,993,955,255963,251598235,00,0.00,N,5,-1, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 71cbfd1596e8..6b0b77e5ac2c 100644 --- a/015020/day/candle-day-250.csv +++ b/015020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1481,1570,1571,1472,1109914,1667542366,00,0.00,N,5,-90, 20250512,1571,1650,1661,1571,1315059,2117446128,00,0.00,N,5,-24, 20250509,1595,1595,1620,1541,720473,1133340654,00,0.00,N,5,-3, 20250508,1598,1685,1740,1577,1566850,2538851780,00,0.00,N,5,-70, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 603cf3e5f5ce..ff2f7963c0b0 100644 --- a/015230/day/candle-day-250.csv +++ b/015230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5110,5140,5140,5070,37113,189367330,00,0.00,N,3,0, 20250512,5110,5100,5140,5040,59158,302183930,00,0.00,N,2,80, 20250509,5030,5050,5060,5010,14555,73214265,00,0.00,N,5,-20, 20250508,5050,5010,5050,4995,23224,116646185,00,0.00,N,2,40, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index bf59b6b3e37b..a3b2b61f7f2e 100644 --- a/015260/day/candle-day-250.csv +++ b/015260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,455,461,467,455,45870,21076835,00,0.00,N,5,-4, 20250512,459,464,467,456,40351,18641377,00,0.00,N,5,-11, 20250509,470,469,470,462,11886,5540113,00,0.00,N,2,3, 20250508,467,457,468,456,23742,10963968,00,0.00,N,2,12, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 0933b71184ae..b7b78112e4e6 100644 --- a/015360/day/candle-day-250.csv +++ b/015360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,51800,51900,52000,51600,4963,256838800,00,0.00,N,2,200, 20250512,51600,50700,52100,50700,12829,663281900,00,0.00,N,2,1000, 20250509,50600,50500,51100,50000,8042,407319150,00,0.00,N,2,100, 20250508,50500,50700,50700,49950,5228,261973900,00,0.00,N,3,0, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 9365137ddfea..292e9a2e3539 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,515,515,515,515,0,0,00,0.00,Y,3,0, -20250509,515,515,515,515,0,0,00,0.00,Y,0,0, -20250508,515,515,515,515,0,0,00,0.00,Y,0,0, +20250513,515,515,515,515,0,0,00,0.00,Y,3,0, +20250512,515,515,515,515,0,0,00,0.00,Y,0,0, +20250509,515,515,515,515,0,0,00,0.00,N,0,0, +20250508,515,515,515,515,0,0,00,0.00,N,0,0, 20250507,515,515,515,515,0,0,00,0.00,N,0,0, 20250502,515,515,515,515,0,0,00,0.00,N,0,0, 20250430,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 2ef8091ff8a7..447ce097ae49 100644 --- a/015710/day/candle-day-250.csv +++ b/015710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4250,4250,4255,4195,38172,161093225,00,0.00,N,3,0, 20250512,4250,4240,4255,4185,44993,190451375,00,0.00,N,2,60, 20250509,4190,4165,4250,4165,35094,147135760,00,0.00,N,2,25, 20250508,4165,4120,4195,4120,43397,180377760,00,0.00,N,2,20, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index c21b574b8986..116438efe320 100644 --- a/015750/day/candle-day-250.csv +++ b/015750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5750,5750,5820,5670,369847,2123057665,00,0.00,N,2,10, 20250512,5740,5620,5750,5590,449756,2554317620,00,0.00,N,2,200, 20250509,5540,5600,5670,5520,377537,2111509795,00,0.00,N,2,30, 20250508,5510,5520,5550,5450,335501,1838944165,00,0.00,N,3,0, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index d0b1a67983a8..f8b5e9a9d7f9 100644 --- a/015760/day/candle-day-250.csv +++ b/015760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,25750,26300,26350,24950,5507277,140880111075,00,0.00,N,5,-1150, 20250512,26900,27000,27150,26650,1973499,53149796425,00,0.00,N,5,-50, 20250509,26950,26500,27000,26500,2410304,64754508400,00,0.00,N,2,550, 20250508,26400,26500,26700,26300,1895094,50182309350,00,0.00,N,5,-200, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index bcc9b281b6af..c752308c7200 100644 --- a/015860/day/candle-day-250.csv +++ b/015860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3880,3885,3885,3860,40201,155643488,00,0.00,N,2,20, 20250512,3860,3810,3880,3810,63792,244898070,00,0.00,N,2,50, 20250509,3810,3805,3815,3780,37624,142902414,00,0.00,N,2,5, 20250508,3805,3750,3815,3750,32294,122607067,00,0.00,N,2,40, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 24347d99fbcc..8d7cb57c0fe5 100644 --- a/015890/day/candle-day-250.csv +++ b/015890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4940,4925,4955,4910,23451,115674399,00,0.00,N,2,30, 20250512,4910,4930,4935,4840,74791,365060288,00,0.00,N,5,-25, 20250509,4935,4940,4950,4880,21128,103717940,00,0.00,N,3,0, 20250508,4935,4900,4945,4900,28443,139984450,00,0.00,N,2,35, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index f4d7690c5162..d1b8b8e2af0a 100644 --- a/016090/day/candle-day-250.csv +++ b/016090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1955,1960,1965,1944,91824,179167448,00,0.00,N,5,-2, 20250512,1957,1929,1960,1929,45766,89071884,00,0.00,N,2,24, 20250509,1933,1931,1933,1924,44367,85576151,00,0.00,N,2,2, 20250508,1931,1925,1934,1925,33956,65489892,00,0.00,N,2,6, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 805176b7299f..d7c308c506a0 100644 --- a/016100/day/candle-day-250.csv +++ b/016100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2370,2380,2380,2360,11447,27117875,00,0.00,N,3,0, 20250512,2370,2385,2390,2345,5355,12637545,00,0.00,N,5,-5, 20250509,2375,2375,2395,2330,20432,48226905,00,0.00,N,2,5, 20250508,2370,2370,2395,2355,19064,45315140,00,0.00,N,2,20, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index ecc49206210a..9f2e8d09f755 100644 --- a/016250/day/candle-day-250.csv +++ b/016250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16080,15930,16190,15930,6566,105150700,00,0.00,N,2,150, 20250512,15930,15840,15990,15520,8385,132858830,00,0.00,N,2,90, 20250509,15840,15680,16010,15680,1258,19946220,00,0.00,N,3,0, 20250508,15840,15890,16020,15360,2275,35964240,00,0.00,N,3,0, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 25638e839828..a4ad6974eb14 100644 --- a/016360/day/candle-day-250.csv +++ b/016360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,55500,54900,55600,54200,340829,18673901350,00,0.00,N,2,900, 20250512,54600,53600,55800,53500,420292,22987793700,00,0.00,N,2,1600, 20250509,53000,52700,53300,52400,173515,9172931900,00,0.00,N,2,500, 20250508,52500,52500,53200,52500,361104,19061456350,00,0.00,N,5,-300, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 1981bfb2f882..361aa0429e68 100644 --- a/016380/day/candle-day-250.csv +++ b/016380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5900,5990,6000,5860,61432,363486030,00,0.00,N,3,0, 20250512,5900,5900,5960,5830,66839,394762070,00,0.00,N,2,70, 20250509,5830,5860,5890,5730,134768,786557940,00,0.00,N,2,40, 20250508,5790,5790,5880,5740,89200,514593330,00,0.00,N,5,-40, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 4b23749145d0..c020c6758353 100644 --- a/016450/day/candle-day-250.csv +++ b/016450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3855,3850,3870,3805,21474,82368680,00,0.00,N,2,25, 20250512,3830,3740,3835,3740,19251,73160745,00,0.00,N,2,85, 20250509,3745,3730,3760,3715,10903,40664495,00,0.00,N,2,10, 20250508,3735,3760,3790,3730,17930,67230294,00,0.00,N,5,-25, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index ac8b56213736..dfc43257d913 100644 --- a/016580/day/candle-day-250.csv +++ b/016580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11560,11550,11630,11550,8390,97105480,00,0.00,N,2,10, 20250512,11550,11540,11590,11530,8014,92569655,00,0.00,N,2,10, 20250509,11540,11680,11680,11520,13931,161059000,00,0.00,N,5,-140, 20250508,11680,11700,11770,11630,9003,105072425,00,0.00,N,5,-10, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index d5e3424901e0..fb0d3b30f8db 100644 --- a/016590/day/candle-day-250.csv +++ b/016590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8210,8340,8440,7920,34630,283990660,00,0.00,N,5,-130, 20250512,8340,7420,8740,7420,261443,2147839500,00,0.00,N,2,880, 20250509,7460,7240,7500,7190,22741,167400095,00,0.00,N,2,90, 20250508,7370,7750,7890,7300,46666,350013335,00,0.00,N,5,-380, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index fb1bef70054d..97a081f666da 100644 --- a/016600/day/candle-day-250.csv +++ b/016600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,267,269,270,263,368634,98279316,00,0.00,N,5,-1, 20250512,268,264,269,264,148936,39710878,00,0.00,N,2,5, 20250509,263,268,271,260,486013,128397117,00,0.00,N,5,-7, 20250508,270,265,270,265,148602,39913388,00,0.00,N,2,3, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index f7f2314a0a81..8828c477cc79 100644 --- a/016610/day/candle-day-250.csv +++ b/016610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6510,6500,6530,6420,60508,391217630,00,0.00,N,2,70, 20250512,6440,6300,6500,6260,72937,469520620,00,0.00,N,2,140, 20250509,6300,6310,6370,6260,32329,203514555,00,0.00,N,5,-40, 20250508,6340,6280,6340,6240,103009,649625495,00,0.00,N,2,50, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index e5ab5ea3f7c6..340dcfe523c7 100644 --- a/016670/day/candle-day-250.csv +++ b/016670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4690,4740,4830,4690,11768,55864445,00,0.00,N,5,-50, 20250512,4740,4595,4800,4530,16087,75416065,00,0.00,N,2,145, 20250509,4595,4675,4695,4535,16784,77297907,00,0.00,N,5,-80, 20250508,4675,4685,4690,4600,10119,47162865,00,0.00,N,5,-30, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 7cd5c6274bea..aad71595eace 100644 --- a/016710/day/candle-day-250.csv +++ b/016710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7450,7400,7460,7400,10685,79344535,00,0.00,N,5,-10, 20250512,7460,7380,7470,7370,25423,188796675,00,0.00,N,2,10, 20250509,7450,7440,7470,7370,10317,76364200,00,0.00,N,2,10, 20250508,7440,7460,7490,7320,15702,116499700,00,0.00,N,2,70, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 7be5964cd568..546d328179a0 100644 --- a/016740/day/candle-day-250.csv +++ b/016740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3105,3115,3140,3070,32564,101155687,00,0.00,N,5,-10, 20250512,3115,3120,3120,3100,28190,87639290,00,0.00,N,2,15, 20250509,3100,3150,3150,3085,10132,31553616,00,0.00,N,5,-40, 20250508,3140,3100,3140,3100,18047,56441210,00,0.00,N,2,40, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 6528fb8d1844..d091721376cd 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,994,994,994,994,0,0,00,0.00,Y,3,0, -20250509,994,994,994,994,0,0,00,0.00,Y,0,0, -20250508,994,994,994,994,0,0,00,0.00,Y,0,0, +20250513,994,994,994,994,0,0,00,0.00,Y,3,0, +20250512,994,994,994,994,0,0,00,0.00,Y,0,0, +20250509,994,994,994,994,0,0,00,0.00,N,0,0, +20250508,994,994,994,994,0,0,00,0.00,N,0,0, 20250507,994,994,994,994,0,0,00,0.00,N,0,0, 20250502,994,994,994,994,0,0,00,0.00,N,0,0, 20250430,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 362fb88d32f7..6713a1b86eaf 100644 --- a/016800/day/candle-day-250.csv +++ b/016800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,43800,44600,44700,43700,604,26515625,00,0.00,N,5,-450, 20250512,44250,44550,44950,44000,821,36503900,00,0.00,N,5,-300, 20250509,44550,44800,44850,43850,421,18653400,00,0.00,N,5,-250, 20250508,44800,45000,45500,44600,606,27166350,00,0.00,N,5,-200, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index c03320743dfb..5c6f0552f70f 100644 --- a/016880/day/candle-day-250.csv +++ b/016880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1628,1541,1638,1495,2989133,4711829205,00,0.00,N,2,87, 20250512,1541,1690,1705,1474,4535777,7050640440,00,0.00,N,5,-174, 20250509,1715,1811,1891,1700,4358420,7740723012,00,0.00,N,5,-90, 20250508,1805,1700,1910,1658,18195360,32584833201,00,0.00,N,2,103, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index a14ae3b42f29..150637a2e121 100644 --- a/016920/day/candle-day-250.csv +++ b/016920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1861,1893,1915,1858,252585,473359187,00,0.00,N,5,-31, 20250512,1892,1883,1949,1790,307444,584506439,00,0.00,N,2,16, 20250509,1876,1902,1911,1855,194225,365219131,00,0.00,N,5,-26, 20250508,1902,1965,1982,1890,316992,606381240,00,0.00,N,5,-54, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index c0c71c454099..20d4e74e43d5 100644 --- a/017000/day/candle-day-250.csv +++ b/017000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3055,3235,3235,3045,152266,472145692,00,0.00,N,5,-140, 20250512,3195,3190,3255,3085,186726,595420541,00,0.00,N,2,95, 20250509,3100,3115,3195,3030,76038,234194980,00,0.00,N,5,-15, 20250508,3115,3115,3210,3055,124974,390414136,00,0.00,N,2,15, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index d74e5ef759e7..766a4a112bcf 100644 --- a/017040/day/candle-day-250.csv +++ b/017040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1567,1633,1633,1547,362435,568848623,00,0.00,N,5,-62, 20250512,1629,1595,1686,1588,954698,1569753343,00,0.00,N,2,28, 20250509,1601,1481,1690,1481,3515176,5665584945,00,0.00,N,2,116, 20250508,1485,1427,1493,1427,428755,634134655,00,0.00,N,2,58, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index ee116c2dc98b..a01555881e94 100644 --- a/017180/day/candle-day-250.csv +++ b/017180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1650,1650,1670,1644,36638,60462461,00,0.00,N,2,7, 20250512,1643,1620,1645,1618,92138,150636536,00,0.00,N,2,23, 20250509,1620,1612,1635,1607,41419,66962689,00,0.00,N,5,-9, 20250508,1629,1634,1634,1606,13448,21723426,00,0.00,N,2,16, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index c4d3c231e723..a12a212d53ed 100644 --- a/017250/day/candle-day-250.csv +++ b/017250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1051,1063,1090,1040,49732,52827076,00,0.00,N,5,-6, 20250512,1057,1028,1057,1028,27020,28117452,00,0.00,N,2,19, 20250509,1038,1058,1058,1038,29200,30506471,00,0.00,N,5,-20, 20250508,1058,1042,1058,1037,23214,24335618,00,0.00,N,2,16, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 4c6cdccf2329..6dbecfe857ee 100644 --- a/017370/day/candle-day-250.csv +++ b/017370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6980,6530,7070,6420,380519,2597813130,00,0.00,N,2,560, 20250512,6420,6320,6510,6200,64636,412542595,00,0.00,N,2,80, 20250509,6340,6470,6530,6260,59345,377014100,00,0.00,N,5,-30, 20250508,6370,6340,6420,6290,40658,257838715,00,0.00,N,5,-40, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 30c95fff63c5..fdb8943d310d 100644 --- a/017390/day/candle-day-250.csv +++ b/017390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,51900,51800,51900,51600,3751,194065900,00,0.00,N,2,100, 20250512,51800,51800,52000,51500,6290,325694050,00,0.00,N,2,200, 20250509,51600,51600,52200,51500,6074,314526500,00,0.00,N,2,100, 20250508,51500,51200,51600,51100,2706,139157800,00,0.00,N,2,300, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 48830497f4d8..4d44379093d5 100644 --- a/017480/day/candle-day-250.csv +++ b/017480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4470,4505,4505,4430,8256,36811215,00,0.00,N,5,-20, 20250512,4490,4420,4530,4405,7055,31568694,00,0.00,N,2,70, 20250509,4420,4420,4430,4410,1830,8085930,00,0.00,N,3,0, 20250508,4420,4440,4440,4400,4738,20888695,00,0.00,N,2,5, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 86a18ea7abb6..2f6e3cf9bcc6 100644 --- a/017510/day/candle-day-250.csv +++ b/017510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7060,7260,7260,7060,904303,6447302575,00,0.00,N,5,-250, 20250512,7310,7170,7390,7000,2581296,18687701130,00,0.00,N,2,290, 20250509,7020,7180,7300,6890,737675,5204176225,00,0.00,N,5,-160, 20250508,7180,7130,7400,7010,1121044,8024078050,00,0.00,N,2,50, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index bc6f2b94f58d..af3f8d1b7b5b 100644 --- a/017550/day/candle-day-250.csv +++ b/017550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1869,1860,1873,1852,51747,96475630,00,0.00,N,2,18, 20250512,1851,1840,1862,1840,58072,107776755,00,0.00,N,2,22, 20250509,1829,1834,1843,1824,81040,148223355,00,0.00,N,5,-13, 20250508,1842,1854,1865,1836,48158,88824602,00,0.00,N,5,-12, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 35697a2e07e5..cc93169159a7 100644 --- a/017650/day/candle-day-250.csv +++ b/017650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6610,6670,6670,6570,8827,58250270,00,0.00,N,2,10, 20250512,6600,6600,6710,6580,30551,202057180,00,0.00,N,3,0, 20250509,6600,6520,6630,6520,2988,19667640,00,0.00,N,2,80, 20250508,6520,6510,6540,6460,1580,10250910,00,0.00,N,2,30, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index e76b881d4b77..557e3898d8ac 100644 --- a/017670/day/candle-day-250.csv +++ b/017670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,51600,52300,52500,51500,1173452,60723830400,00,0.00,N,5,-600, 20250512,52200,52500,52600,51500,1157794,60086561926,00,0.00,N,5,-200, 20250509,52400,53000,53100,52300,956445,50227428050,00,0.00,N,5,-700, 20250508,53100,53100,53800,52900,1072531,57138279100,00,0.00,N,3,0, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index eb7e2e9b6337..0b00bb21dd48 100644 --- a/017800/day/candle-day-250.csv +++ b/017800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,77500,75500,77900,74800,158221,12215006450,00,0.00,N,2,1200, 20250512,76300,77100,78600,75600,156821,12063563250,00,0.00,N,5,-400, 20250509,76700,75800,78300,75100,166346,12777732000,00,0.00,N,2,1200, 20250508,75500,74300,76900,74300,181649,13792051600,00,0.00,N,2,500, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index ff794c092450..ce30400bbc87 100644 --- a/017810/day/candle-day-250.csv +++ b/017810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15270,15110,15300,14970,59309,898071965,00,0.00,N,2,260, 20250512,15010,15670,15900,14940,118107,1794586970,00,0.00,N,5,-510, 20250509,15520,15250,15560,15000,127142,1963646345,00,0.00,N,2,390, 20250508,15130,14900,15250,14800,61762,932096325,00,0.00,N,2,310, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index b2959c4951e7..27de9bc63eb7 100644 --- a/017860/day/candle-day-250.csv +++ b/017860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,25500,25350,25650,24850,99137,2496078275,00,0.00,N,2,500, 20250512,25000,24900,25250,24800,64389,1608768475,00,0.00,N,2,200, 20250509,24800,25800,25800,24750,72231,1810956650,00,0.00,N,5,-500, 20250508,25300,25000,25800,25000,54261,1372620775,00,0.00,N,2,550, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 52b67baa6f56..b560c54eb08f 100644 --- a/017890/day/candle-day-250.csv +++ b/017890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9370,9310,9370,9220,20416,189711620,00,0.00,N,2,70, 20250512,9300,9300,9300,9190,16233,149964620,00,0.00,N,3,0, 20250509,9300,9300,9300,9220,13417,124445275,00,0.00,N,2,20, 20250508,9280,9180,9280,9140,25294,232214710,00,0.00,N,2,120, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index f432bb992705..48145640744f 100644 --- a/017900/day/candle-day-250.csv +++ b/017900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1865,1875,1876,1849,54097,100420379,00,0.00,N,5,-10, 20250512,1875,1845,1880,1845,18336,34189159,00,0.00,N,2,15, 20250509,1860,1867,1875,1853,17191,32041742,00,0.00,N,5,-6, 20250508,1866,1821,1880,1817,47109,86984825,00,0.00,N,2,47, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index c3c0cf340349..15f8fa1191bd 100644 --- a/017940/day/candle-day-250.csv +++ b/017940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,64500,63600,64600,63100,9957,637726800,00,0.00,N,2,1000, 20250512,63500,62100,63900,62100,15481,979314600,00,0.00,N,2,1600, 20250509,61900,61800,62000,61000,10450,642322300,00,0.00,N,2,100, 20250508,61800,61700,61800,61000,4683,287632150,00,0.00,N,2,600, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 84c104d36cc8..452147807a44 100644 --- a/017960/day/candle-day-250.csv +++ b/017960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,20350,19800,20450,19470,415081,8356872540,00,0.00,N,2,550, 20250512,19800,21400,21400,19710,645723,12963943015,00,0.00,N,5,-1250, 20250509,21050,20800,21650,20500,692021,14619184075,00,0.00,N,2,400, 20250508,20650,20050,21100,19840,478494,9813834680,00,0.00,N,2,450, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 21975d0ed9d0..229310a2c445 100644 --- a/018000/day/candle-day-250.csv +++ b/018000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1669,1484,1700,1460,10845364,17535015416,00,0.00,N,2,185, 20250512,1484,1321,1531,1321,9708015,14270606350,00,0.00,N,2,174, 20250509,1310,1310,1354,1271,2320735,3029789420,00,0.00,N,3,0, 20250508,1310,1232,1336,1215,5676555,7255621761,00,0.00,N,2,119, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index 97b7bea08923..6df443344066 100644 --- a/018120/day/candle-day-250.csv +++ b/018120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17970,17930,17990,17860,570,10232520,00,0.00,N,2,40, 20250512,17930,17900,17950,17680,1634,29250250,00,0.00,N,2,60, 20250509,17870,17690,17870,17690,1401,24950415,00,0.00,N,2,180, 20250508,17690,17680,17790,17500,844,14879400,00,0.00,N,2,10, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 55f1da0e764f..66d0c7b7df83 100644 --- a/018250/day/candle-day-250.csv +++ b/018250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14710,14710,14760,14350,85614,1252105380,00,0.00,N,2,10, 20250512,14700,14460,14730,14130,140874,2037705765,00,0.00,N,2,640, 20250509,14060,13930,14180,13920,92884,1305959075,00,0.00,N,2,120, 20250508,13940,13520,14060,13520,82122,1141238880,00,0.00,N,2,440, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index d52dad6a97dc..e1e4ecd7b0cb 100644 --- a/018260/day/candle-day-250.csv +++ b/018260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,130500,129700,131600,129500,73321,9567613000,00,0.00,N,5,-500, 20250512,131000,129800,131100,128500,91456,11902234100,00,0.00,N,2,2000, 20250509,129000,128500,129500,127100,72175,9280522000,00,0.00,N,2,500, 20250508,128500,127200,130100,126800,129968,16745018350,00,0.00,N,2,500, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 4d1c585fdc7c..fc50dce5dc8e 100644 --- a/018290/day/candle-day-250.csv +++ b/018290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,39000,38450,39100,37300,644954,24769771250,00,0.00,N,2,550, 20250512,38450,41450,41500,37900,821967,32439690750,00,0.00,N,5,-2550, 20250509,41000,40450,41600,40050,593072,24281762000,00,0.00,N,2,150, 20250508,40850,38000,40950,37850,1158821,46600186150,00,0.00,N,2,3050, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index cbdf16a7e8b2..ac01fdcaee51 100644 --- a/018310/day/candle-day-250.csv +++ b/018310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22150,22200,22250,21700,23322,512967775,00,0.00,N,2,50, 20250512,22100,20700,22200,20450,50976,1107332250,00,0.00,N,2,1400, 20250509,20700,20550,20700,19990,16654,338019010,00,0.00,N,2,200, 20250508,20500,20600,20600,20250,6237,127385875,00,0.00,N,2,250, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index e405790668c9..4fc746af4c6b 100644 --- a/018470/day/candle-day-250.csv +++ b/018470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1611,1606,1630,1590,747708,1201456535,00,0.00,N,5,-1, 20250512,1612,1628,1628,1584,1252403,2006961346,00,0.00,N,5,-12, 20250509,1624,1652,1653,1607,1998458,3241117284,00,0.00,N,5,-28, 20250508,1652,1748,1750,1640,2912171,4892113219,00,0.00,N,5,-96, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 7d284badc4d4..b48b3f6aa3e5 100644 --- a/018500/day/candle-day-250.csv +++ b/018500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1489,1495,1501,1471,331164,491723258,00,0.00,N,5,-2, 20250512,1491,1458,1525,1457,439892,657735344,00,0.00,N,2,33, 20250509,1458,1468,1477,1435,411492,597227571,00,0.00,N,5,-15, 20250508,1473,1507,1524,1465,525647,780782095,00,0.00,N,5,-34, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 7eb808e49640..b8fea092a247 100644 --- a/018620/day/candle-day-250.csv +++ b/018620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,961,913,971,890,525940,497812415,00,0.00,N,2,58, 20250512,903,899,909,889,20135,18126062,00,0.00,N,2,4, 20250509,899,900,900,890,12707,11386229,00,0.00,N,2,4, 20250508,895,891,895,882,12451,11100278,00,0.00,N,2,5, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 7fdf0ec4fee7..feb189e9d393 100644 --- a/018670/day/candle-day-250.csv +++ b/018670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,225000,227000,227000,217500,23069,5113828750,00,0.00,N,3,0, 20250512,225000,239500,241500,225000,26059,6021716750,00,0.00,N,5,-7500, 20250509,232500,233500,237000,230000,9125,2125160000,00,0.00,N,5,-1500, 20250508,234000,231500,236500,227000,12729,2948895250,00,0.00,N,2,2000, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index a17434adb929..eda28d380835 100644 --- a/018680/day/candle-day-250.csv +++ b/018680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3390,3330,3460,3330,5242,17736565,00,0.00,N,2,30, 20250512,3360,3365,3480,3355,7186,24255600,00,0.00,N,5,-5, 20250509,3365,3390,3470,3350,12009,41131820,00,0.00,N,3,0, 20250508,3365,3390,3440,3365,10606,35926965,00,0.00,N,5,-25, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 03ea0de806c7..b867689fad67 100644 --- a/018700/day/candle-day-250.csv +++ b/018700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,801,836,836,800,98841,80206016,00,0.00,N,5,-16, 20250512,817,831,831,817,63955,52694760,00,0.00,N,5,-14, 20250509,831,841,850,821,50298,41800155,00,0.00,N,5,-10, 20250508,841,830,846,830,81700,68561652,00,0.00,N,2,11, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 1d392065f296..6eec536698e6 100644 --- a/018880/day/candle-day-250.csv +++ b/018880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3490,3430,3535,3405,847675,2950881457,00,0.00,N,2,60, 20250512,3430,3345,3430,3315,752890,2543754018,00,0.00,N,2,95, 20250509,3335,3395,3400,3330,446772,1496745621,00,0.00,N,5,-60, 20250508,3395,3480,3545,3395,1180952,4060675222,00,0.00,N,5,-125, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 875980b8a4e3..496c462982b4 100644 --- a/019010/day/candle-day-250.csv +++ b/019010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2145,2185,2185,2135,7806,16736505,00,0.00,N,3,0, 20250512,2145,2180,2180,2115,29060,61799760,00,0.00,N,2,5, 20250509,2140,2115,2145,2115,7941,16889970,00,0.00,N,3,0, 20250508,2140,2180,2180,2125,4475,9557330,00,0.00,N,5,-10, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 0ca3a2eac92a..789916217577 100644 --- a/019170/day/candle-day-250.csv +++ b/019170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7390,7400,7520,7370,39365,292936235,00,0.00,N,3,0, 20250512,7390,7390,7470,7210,74168,543074615,00,0.00,N,5,-80, 20250509,7470,7530,7540,7370,41266,306499995,00,0.00,N,5,-40, 20250508,7510,7440,7570,7430,29333,219976780,00,0.00,N,2,70, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index a5958a4b2e82..5ca27d5c9ce8 100644 --- a/019180/day/candle-day-250.csv +++ b/019180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3010,2995,3015,2965,160825,481517905,00,0.00,N,2,30, 20250512,2980,2910,2985,2910,185611,549178590,00,0.00,N,2,70, 20250509,2910,2900,2925,2895,65746,190924495,00,0.00,N,2,5, 20250508,2905,2890,2910,2865,66904,193078250,00,0.00,N,2,15, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 2ca964c46077..b8cf972677f6 100644 --- a/019210/day/candle-day-250.csv +++ b/019210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6000,6020,6130,5950,350133,2113032330,00,0.00,N,5,-20, 20250512,6020,5880,6140,5880,541451,3253053655,00,0.00,N,2,250, 20250509,5770,5890,5900,5700,240459,1389428415,00,0.00,N,5,-70, 20250508,5840,5870,5930,5780,281798,1642672325,00,0.00,N,5,-30, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 03b7dd7ddeb0..48a74c45a947 100644 --- a/019440/day/candle-day-250.csv +++ b/019440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13470,13540,13540,13450,3444,46419195,00,0.00,N,2,20, 20250512,13450,13370,13450,13280,9764,130819010,00,0.00,N,2,70, 20250509,13380,13350,13400,13310,8651,115494610,00,0.00,N,2,30, 20250508,13350,13430,13430,13310,6264,83644780,00,0.00,N,3,0, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 8537bf0d8904..31fb9c75dd63 100644 --- a/019490/day/candle-day-250.csv +++ b/019490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,729,714,750,714,920347,673128588,00,0.00,N,2,5, 20250512,724,735,770,705,994004,733630087,00,0.00,N,5,-3, 20250509,727,741,742,714,855923,618483327,00,0.00,N,5,-21, 20250508,748,737,783,710,1940850,1459456616,00,0.00,N,2,19, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 3fd25c6664e2..468118a2dd0b 100644 --- a/019540/day/candle-day-250.csv +++ b/019540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3935,3885,3950,3850,22120,86000910,00,0.00,N,2,50, 20250512,3885,3855,3905,3825,17721,68748275,00,0.00,N,2,30, 20250509,3855,3900,3935,3810,23106,88535940,00,0.00,N,2,10, 20250508,3845,3935,3935,3840,23586,91376600,00,0.00,N,5,-90, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index b2658d53370e..aefc340805ae 100644 --- a/019550/day/candle-day-250.csv +++ b/019550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,731,735,743,720,402359,293402334,00,0.00,N,5,-2, 20250512,733,722,736,721,533838,389685423,00,0.00,N,2,4, 20250509,729,735,735,719,269331,195113731,00,0.00,N,5,-2, 20250508,731,730,733,720,206618,149978348,00,0.00,N,2,2, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index e709e9a1d797..8377c0abbed7 100644 --- a/019570/day/candle-day-250.csv +++ b/019570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,293,297,299,288,328654,96276835,00,0.00,N,5,-2, 20250512,295,292,302,289,343981,101429439,00,0.00,N,2,6, 20250509,289,299,302,287,261177,76419055,00,0.00,N,5,-7, 20250508,296,305,306,294,362600,108268620,00,0.00,N,5,-9, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 811e5533cf6b..982804e0d446 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, -20250509,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250508,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250513,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250512,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250509,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250508,2765,2765,2765,2765,0,0,00,0.00,N,0,0, 20250507,2765,2765,2765,2765,0,0,00,0.00,N,0,0, 20250502,2765,2765,2765,2765,0,0,00,0.00,N,0,0, 20250430,2765,2765,2765,2765,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index d5af195c9f77..9b8f59efbfe0 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,1174,1174,1174,1174,0,0,00,0.00,Y,3,0, -20250509,1174,1174,1174,1174,0,0,00,0.00,Y,0,0, -20250508,1174,1174,1174,1174,0,0,00,0.00,Y,0,0, +20250513,1174,1174,1174,1174,0,0,00,0.00,Y,3,0, +20250512,1174,1174,1174,1174,0,0,00,0.00,Y,0,0, +20250509,1174,1174,1174,1174,0,0,00,0.00,N,0,0, +20250508,1174,1174,1174,1174,0,0,00,0.00,N,0,0, 20250507,1174,1174,1174,1174,0,0,00,0.00,N,0,0, 20250502,1174,1174,1174,1174,0,0,00,0.00,N,0,0, 20250430,1174,1144,1179,1127,209756,241237107,00,0.00,N,2,30, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 9b8a76963f11..cd8240fdc237 100644 --- a/019680/day/candle-day-250.csv +++ b/019680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2320,2365,2365,2280,47057,108634687,00,0.00,N,5,-20, 20250512,2340,2305,2340,2295,49122,113531742,00,0.00,N,2,35, 20250509,2305,2315,2330,2285,32015,73452179,00,0.00,N,5,-35, 20250508,2340,2255,2360,2250,91064,210067350,00,0.00,N,2,90, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 0d86645fb38f..8ed3565aa13c 100644 --- a/019770/day/candle-day-250.csv +++ b/019770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3710,3715,3750,3685,13294,49305935,00,0.00,N,2,10, 20250512,3700,3670,3730,3630,40390,149169210,00,0.00,N,2,75, 20250509,3625,3655,3655,3570,18681,67360066,00,0.00,N,5,-30, 20250508,3655,3670,3675,3645,18998,69543855,00,0.00,N,3,0, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 8fe327666258..2688a0455d35 100644 --- a/019990/day/candle-day-250.csv +++ b/019990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5930,5930,5940,5820,16042,94265360,00,0.00,N,2,30, 20250512,5900,5800,5960,5800,34358,201905550,00,0.00,N,2,100, 20250509,5800,5850,5910,5700,23756,136939440,00,0.00,N,5,-80, 20250508,5880,5890,5910,5710,21025,122475385,00,0.00,N,2,170, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 5e867e5d5f64..4d1940d98f89 100644 --- a/020000/day/candle-day-250.csv +++ b/020000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15900,15550,16000,15550,75607,1198945790,00,0.00,N,2,200, 20250512,15700,15350,15730,15350,92309,1439413745,00,0.00,N,2,500, 20250509,15200,15330,15850,15190,106746,1648400425,00,0.00,N,2,10, 20250508,15190,15110,15280,15040,27134,410990880,00,0.00,N,5,-50, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 440bfea30789..486b2a9acfb8 100644 --- a/020120/day/candle-day-250.csv +++ b/020120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3465,3535,3585,3450,163650,572190275,00,0.00,N,5,-60, 20250512,3525,3505,3545,3435,164770,575507815,00,0.00,N,2,50, 20250509,3475,3685,3685,3475,363270,1299464417,00,0.00,N,5,-105, 20250508,3580,3480,3585,3465,241472,856938187,00,0.00,N,2,100, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index eb1c234d6fb5..d4283ff2c9bd 100644 --- a/020150/day/candle-day-250.csv +++ b/020150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22350,22650,22950,22150,77612,1741686850,00,0.00,N,2,50, 20250512,22300,22050,22500,21500,97273,2146861250,00,0.00,N,2,300, 20250509,22000,22800,22800,22000,71322,1581745725,00,0.00,N,5,-650, 20250508,22650,22300,22800,22300,36625,827558825,00,0.00,N,2,450, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 393542a5fd00..558cd8afb058 100644 --- a/020180/day/candle-day-250.csv +++ b/020180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1191,1170,1217,1142,1955068,2321301420,00,0.00,N,2,26, 20250512,1165,1111,1172,1111,1012528,1163633283,00,0.00,N,2,41, 20250509,1124,1132,1158,1111,1034313,1160486199,00,0.00,N,5,-14, 20250508,1138,1151,1160,1120,1039062,1179984964,00,0.00,N,5,-12, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index 1293d27e55e2..499ee588bf21 100644 --- a/020400/day/candle-day-250.csv +++ b/020400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6420,6410,6480,6350,7746,49588060,00,0.00,N,2,10, 20250512,6410,6450,6530,6410,11250,72570780,00,0.00,N,2,60, 20250509,6350,6390,6480,6300,7101,45104830,00,0.00,N,5,-40, 20250508,6390,6410,6510,6390,3747,24067280,00,0.00,N,3,0, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 5127f28538c3..888da67492ad 100644 --- a/020560/day/candle-day-250.csv +++ b/020560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9610,9700,9800,9560,135345,1307709070,00,0.00,N,5,-40, 20250512,9650,9610,9710,9510,59395,571601390,00,0.00,N,2,60, 20250509,9590,9920,9920,9590,51193,495217890,00,0.00,N,5,-190, 20250508,9780,9930,9940,9760,39269,385699860,00,0.00,N,5,-150, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index ed5a48cb3475..398bf4f37c17 100644 --- a/020710/day/candle-day-250.csv +++ b/020710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3835,4040,4075,3810,3788713,14743498792,00,0.00,N,5,-165, 20250512,4000,4005,4230,4000,7360983,29570764789,00,0.00,N,4,-1710, 20250509,5710,6410,7440,5500,19391355,125525079165,00,0.00,N,5,-820, 20250508,6530,6640,7680,6450,10112692,71145616555,00,0.00,N,5,-1410, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index f5bf19941020..f772111a35aa 100644 --- a/020760/day/candle-day-250.csv +++ b/020760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,727,723,737,715,62540,45218566,00,0.00,N,2,5, 20250512,722,735,744,702,85544,61449645,00,0.00,N,5,-13, 20250509,735,745,745,735,22653,16720101,00,0.00,N,5,-7, 20250508,742,743,749,739,11521,8588697,00,0.00,N,2,2, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 72aa26bb3cb9..48c82a767c8c 100644 --- a/021040/day/candle-day-250.csv +++ b/021040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1952,2100,2300,1910,3039818,6263385319,00,0.00,N,2,41, 20250512,1911,1790,2355,1613,5405765,10631772034,00,0.00,N,5,-50, 20250509,1961,2645,2645,1931,12621669,28007084725,00,0.00,N,5,-74, 20250508,2035,1957,2035,1856,835654,1675640018,00,0.00,N,1,466, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index d76669c85b25..7459005045fb 100644 --- a/021050/day/candle-day-250.csv +++ b/021050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1226,1235,1237,1223,146210,179877255,00,0.00,N,5,-4, 20250512,1230,1215,1235,1215,117897,144849540,00,0.00,N,2,15, 20250509,1215,1230,1234,1215,100924,123235377,00,0.00,N,5,-14, 20250508,1229,1250,1250,1229,145228,179187755,00,0.00,N,5,-15, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index f6385a766d25..47c9649d660a 100644 --- a/021080/day/candle-day-250.csv +++ b/021080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2365,2360,2370,2330,176317,414885545,00,0.00,N,2,5, 20250512,2360,2335,2375,2330,208485,491403250,00,0.00,N,2,25, 20250509,2335,2330,2345,2285,299704,693866429,00,0.00,N,2,20, 20250508,2315,2290,2325,2235,166480,380454716,00,0.00,N,2,25, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index c4369ffca582..851b28bffd37 100644 --- a/021240/day/candle-day-250.csv +++ b/021240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,102800,91100,104900,91000,593692,60010985900,00,0.00,N,2,10800, 20250512,92000,91000,95300,90400,200564,18527264144,00,0.00,N,2,2700, 20250509,89300,84700,89900,84400,159994,14095633003,00,0.00,N,2,4400, 20250508,84900,84000,85700,83100,178808,15168894400,00,0.00,N,5,-200, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index ac472cd6f41f..761902548c25 100644 --- a/021320/day/candle-day-250.csv +++ b/021320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4580,4490,4600,4430,21352,96492710,00,0.00,N,2,90, 20250512,4490,4350,4560,4315,23256,104617160,00,0.00,N,2,120, 20250509,4370,4355,4410,4270,4571,19733765,00,0.00,N,2,75, 20250508,4295,4275,4330,4270,5826,25022215,00,0.00,N,2,25, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 8f3ac675f3f2..69be35e281a7 100644 --- a/021650/day/candle-day-250.csv +++ b/021650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2250,2270,2295,2245,10808,24477745,00,0.00,N,5,-20, 20250512,2270,2235,2270,2235,12296,27752144,00,0.00,N,2,35, 20250509,2235,2235,2270,2235,16004,35858005,00,0.00,N,3,0, 20250508,2235,2250,2265,2225,10626,23822616,00,0.00,N,5,-10, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index fa0e30b126a9..29712e5e115a 100644 --- a/021820/day/candle-day-250.csv +++ b/021820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8680,8900,8970,8600,25459,221971230,00,0.00,N,5,-180, 20250512,8860,8760,9000,8730,46309,411789995,00,0.00,N,2,340, 20250509,8520,8320,8700,8300,17482,147687030,00,0.00,N,2,170, 20250508,8350,8430,8530,8290,12070,100764380,00,0.00,N,5,-90, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 537432a169a1..5d2259fe67ce 100644 --- a/021880/day/candle-day-250.csv +++ b/021880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,383,328,422,328,60904145,24390505047,00,0.00,N,2,58, 20250512,325,300,346,284,11289487,3622241696,00,0.00,N,2,36, 20250509,289,295,310,278,1633517,469376966,00,0.00,N,3,0, 20250508,289,287,289,276,1734799,490144576,00,0.00,N,5,-6, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index e20af3268314..7bd896f89e7e 100644 --- a/022100/day/candle-day-250.csv +++ b/022100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,23700,24350,24450,23700,306079,7325265625,00,0.00,N,5,-450, 20250512,24150,24050,24150,23500,329666,7883141025,00,0.00,N,2,300, 20250509,23850,25700,25750,23800,890014,21557126725,00,0.00,N,5,-1600, 20250508,25450,24500,25650,24450,788879,19893159625,00,0.00,N,2,1000, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index 8199839434e7..523776d0855a 100644 --- a/022220/day/candle-day-250.csv +++ b/022220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,912,911,919,906,43486,39718069,00,0.00,N,2,2, 20250512,910,903,914,900,28998,26352197,00,0.00,N,2,5, 20250509,905,909,909,900,31443,28387696,00,0.00,N,5,-3, 20250508,908,915,915,901,34287,31068217,00,0.00,N,5,-3, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index aabced1794cb..58e97a2d4fc9 100644 --- a/023000/day/candle-day-250.csv +++ b/023000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2385,2375,2405,2375,7983,19066779,00,0.00,N,5,-15, 20250512,2400,2395,2400,2375,4578,10932989,00,0.00,N,2,25, 20250509,2375,2390,2405,2370,9384,22344989,00,0.00,N,5,-5, 20250508,2380,2385,2385,2375,3171,7546622,00,0.00,N,5,-5, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index 48808f547496..4693c1aa596e 100644 --- a/023150/day/candle-day-250.csv +++ b/023150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5080,5130,5130,5030,7213,36407130,00,0.00,N,2,30, 20250512,5050,5020,5130,5020,1405,7097630,00,0.00,N,2,30, 20250509,5020,5050,5130,5020,5393,27293810,00,0.00,N,5,-30, 20250508,5050,5010,5090,5000,5398,27142470,00,0.00,N,2,40, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index 1969a54ddc28..504f3cf6084d 100644 --- a/023160/day/candle-day-250.csv +++ b/023160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18150,18000,18150,17730,402238,7201597935,00,0.00,N,2,150, 20250512,18000,20050,20150,17860,1240424,23019822890,00,0.00,N,5,-2600, 20250509,20600,21400,22100,20400,419866,8809180000,00,0.00,N,5,-700, 20250508,21300,21850,21850,21100,166597,3557723400,00,0.00,N,5,-250, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index a3ac2e187477..fa12cd2a4987 100644 --- a/023350/day/candle-day-250.csv +++ b/023350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6070,6160,6160,5950,50080,301546045,00,0.00,N,3,0, 20250512,6070,5910,6150,5910,100306,606953515,00,0.00,N,2,160, 20250509,5910,5970,6040,5890,55886,331701340,00,0.00,N,5,-130, 20250508,6040,6090,6130,5940,72170,434051885,00,0.00,N,3,0, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index d90cd36476b0..07674f1cf055 100644 --- a/023410/day/candle-day-250.csv +++ b/023410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3475,3480,3495,3450,124030,429953203,00,0.00,N,5,-5, 20250512,3480,3470,3510,3440,334586,1162227088,00,0.00,N,2,10, 20250509,3470,3470,3485,3430,182999,630576096,00,0.00,N,3,0, 20250508,3470,3480,3495,3435,151193,523125885,00,0.00,N,5,-5, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 90d4101a41b5..68ef7f134da0 100644 --- a/023440/day/candle-day-250.csv +++ b/023440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1753,1758,1769,1722,157802,273964815,00,0.00,N,5,-5, 20250512,1758,1748,1805,1740,225674,399870692,00,0.00,N,2,10, 20250509,1748,1750,1781,1640,350966,600963727,00,0.00,N,2,48, 20250508,1700,1747,1747,1675,243510,412772151,00,0.00,N,5,-48, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index f2cd66eee7d1..0139f6924cb6 100644 --- a/023450/day/candle-day-250.csv +++ b/023450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,33350,33450,33700,32850,3158,104828275,00,0.00,N,5,-100, 20250512,33450,34650,34750,33450,2636,90044600,00,0.00,N,5,-1200, 20250509,34650,34800,34800,33900,3662,124925050,00,0.00,N,2,700, 20250508,33950,33050,34350,32850,2794,94186150,00,0.00,N,2,900, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 0d3b2941130b..594881411423 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,109,109,109,109,0,0,00,0.00,Y,3,0, -20250509,109,109,109,109,0,0,00,0.00,Y,0,0, -20250508,109,109,109,109,0,0,00,0.00,Y,0,0, +20250513,109,109,109,109,0,0,00,0.00,Y,3,0, +20250512,109,109,109,109,0,0,00,0.00,Y,0,0, +20250509,109,109,109,109,0,0,00,0.00,N,0,0, +20250508,109,109,109,109,0,0,00,0.00,N,0,0, 20250507,109,109,109,109,0,0,00,0.00,N,0,0, 20250502,109,109,109,109,0,0,00,0.00,N,0,0, 20250430,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index d5666624e3d2..1d6a03ec5217 100644 --- a/023530/day/candle-day-250.csv +++ b/023530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,75500,75300,76200,74000,87828,6613219250,00,0.00,N,5,-300, 20250512,75800,72900,77900,72800,262913,20124032900,00,0.00,N,2,3700, 20250509,72100,67500,72500,67500,288609,20375556300,00,0.00,N,2,5600, 20250508,66500,66500,66800,65400,78441,5185509550,00,0.00,N,5,-200, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index b8b98db18e4f..be6cbc0a6ea5 100644 --- a/023590/day/candle-day-250.csv +++ b/023590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,23600,23350,23650,23150,106458,2496955700,00,0.00,N,2,300, 20250512,23300,22900,23850,22800,163413,3833258875,00,0.00,N,2,650, 20250509,22650,22700,22800,22450,138680,3086193550,00,0.00,N,5,-50, 20250508,22700,21900,22800,21900,219690,4951250375,00,0.00,N,2,950, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 784e177238a8..7a5b93c23aa8 100644 --- a/023600/day/candle-day-250.csv +++ b/023600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8390,8400,8450,8340,30553,256313090,00,0.00,N,5,-10, 20250512,8400,8290,8440,8250,43889,367826300,00,0.00,N,2,150, 20250509,8250,8180,8270,8150,48515,397606510,00,0.00,N,2,160, 20250508,8090,8090,8150,8070,10061,81518580,00,0.00,N,2,10, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 9c611e4295d7..79d5868496f9 100644 --- a/023760/day/candle-day-250.csv +++ b/023760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,607,610,611,604,177409,107921550,00,0.00,N,5,-3, 20250512,610,600,610,599,283756,171594415,00,0.00,N,2,10, 20250509,600,595,601,595,68749,41146536,00,0.00,N,2,6, 20250508,594,590,599,590,144798,86110434,00,0.00,N,5,-6, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index 664c6f68bef4..244c8fa21e1e 100644 --- a/023770/day/candle-day-250.csv +++ b/023770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3065,3065,3095,3055,10152,31180635,00,0.00,N,2,5, 20250512,3060,3100,3100,3030,3825,11735685,00,0.00,N,5,-15, 20250509,3075,3100,3100,3025,10166,31047190,00,0.00,N,2,5, 20250508,3070,3065,3090,3035,6986,21349311,00,0.00,N,2,10, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index aa84f3ccecf0..9855d4916fef 100644 --- a/023790/day/candle-day-250.csv +++ b/023790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,988,999,1004,988,83398,80302226,00,0.00,N,5,-9, 20250512,997,1005,1014,990,42004,41918131,00,0.00,N,5,-8, 20250509,1005,1004,1011,999,10676,10684640,00,0.00,N,2,5, 20250508,1000,1012,1015,1000,9336,9404910,00,0.00,N,5,-6, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 9d4b4dfb9532..c459e80aa807 100644 --- a/023800/day/candle-day-250.csv +++ b/023800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5920,5870,6000,5870,30131,178848990,00,0.00,N,5,-10, 20250512,5930,5880,5960,5840,38130,225814940,00,0.00,N,2,50, 20250509,5880,5810,5890,5800,14472,84717960,00,0.00,N,2,40, 20250508,5840,5770,5900,5760,17377,101637970,00,0.00,N,2,70, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index e4fe091384dc..ebe33abbb848 100644 --- a/023810/day/candle-day-250.csv +++ b/023810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5870,5960,5960,5830,6108,35927490,00,0.00,N,5,-10, 20250512,5880,5950,5950,5800,13173,77604820,00,0.00,N,3,0, 20250509,5880,5810,5910,5670,17069,98715880,00,0.00,N,2,100, 20250508,5780,5760,5790,5700,6527,37417910,00,0.00,N,2,20, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index e62a53abb2bf..510ea285e8e8 100644 --- a/023900/day/candle-day-250.csv +++ b/023900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9110,9090,9110,8950,16744,151217000,00,0.00,N,2,110, 20250512,9000,8980,9040,8980,5307,47771540,00,0.00,N,2,20, 20250509,8980,9020,9040,8970,3168,28481275,00,0.00,N,5,-20, 20250508,9000,8910,9030,8880,4177,37350580,00,0.00,N,2,50, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index aa9db5f174a7..f115fad0412f 100644 --- a/023910/day/candle-day-250.csv +++ b/023910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,27500,27600,27600,27250,10792,296480150,00,0.00,N,5,-50, 20250512,27550,27600,27600,27200,14833,405154700,00,0.00,N,2,200, 20250509,27350,27300,27750,27100,17547,481785925,00,0.00,N,2,250, 20250508,27100,27050,27300,26950,13246,359396450,00,0.00,N,2,50, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 925e623ce069..8b9ba1530576 100644 --- a/023960/day/candle-day-250.csv +++ b/023960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1262,1310,1310,1261,172995,222207179,00,0.00,N,5,-31, 20250512,1293,1309,1375,1290,162282,212746126,00,0.00,N,2,8, 20250509,1285,1331,1340,1284,132615,173454099,00,0.00,N,5,-46, 20250508,1331,1324,1386,1324,105510,141094026,00,0.00,N,2,8, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index a295dd7e2cb7..a6a4e4aa4f91 100644 --- a/024060/day/candle-day-250.csv +++ b/024060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11300,11280,11370,11200,87886,991960480,00,0.00,N,2,150, 20250512,11150,11560,11600,10970,255724,2860780525,00,0.00,N,5,-680, 20250509,11830,11700,12380,11650,140392,1653733350,00,0.00,N,2,200, 20250508,11630,11610,11720,11560,119301,1388454665,00,0.00,N,5,-70, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 05b70ecfa1e3..90b7a6ee3f03 100644 --- a/024070/day/candle-day-250.csv +++ b/024070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1913,1902,2000,1902,2973,5704055,00,0.00,N,5,-4, 20250512,1917,1925,1929,1886,12717,24172329,00,0.00,N,5,-8, 20250509,1925,2025,2025,1925,2805,5446245,00,0.00,N,5,-20, 20250508,1945,1954,1954,1900,4629,8919084,00,0.00,N,2,45, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 482c6b73575b..9487bd3e1b14 100644 --- a/024090/day/candle-day-250.csv +++ b/024090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12600,12660,12780,12600,13983,177132030,00,0.00,N,5,-60, 20250512,12660,12680,12900,12610,13087,166674630,00,0.00,N,5,-20, 20250509,12680,12720,12820,12590,17375,220376300,00,0.00,N,5,-60, 20250508,12740,12810,12810,12590,6772,85711200,00,0.00,N,2,20, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 9bd6708194fa..5a9fe8a4cb72 100644 --- a/024110/day/candle-day-250.csv +++ b/024110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15360,15150,15360,15150,692339,10582677275,00,0.00,N,2,60, 20250512,15300,15150,15300,15150,544466,8303263030,00,0.00,N,2,150, 20250509,15150,15120,15150,15020,740011,11162370310,00,0.00,N,2,20, 20250508,15130,15200,15270,15130,838533,12713001855,00,0.00,N,5,-130, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 3ef0dd9396f5..40ddd717b0d2 100644 --- a/024120/day/candle-day-250.csv +++ b/024120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3505,3470,3510,3450,33171,115654295,00,0.00,N,2,35, 20250512,3470,3525,3525,3445,28486,99260995,00,0.00,N,5,-60, 20250509,3530,3420,3530,3410,23771,81738030,00,0.00,N,2,85, 20250508,3445,3475,3505,3440,12234,42335725,00,0.00,N,5,-30, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 4fa83a50a210..59495ac2a23d 100644 --- a/024720/day/candle-day-250.csv +++ b/024720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9270,9420,9450,9200,128356,1193886960,00,0.00,N,5,-100, 20250512,9370,9570,9650,9230,360460,3405198465,00,0.00,N,5,-710, 20250509,10080,10500,10910,9940,1224980,12765121060,00,0.00,N,5,-220, 20250508,10300,9500,10300,9450,636247,6354620240,00,0.00,N,2,810, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 28e8c40ad0d3..44406b1eeecc 100644 --- a/024740/day/candle-day-250.csv +++ b/024740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2195,2165,2200,2160,494760,1079278966,00,0.00,N,2,10, 20250512,2185,2250,2295,2155,1497352,3301446021,00,0.00,N,5,-190, 20250509,2375,2395,2405,2360,850604,2023810490,00,0.00,N,5,-30, 20250508,2405,2415,2425,2320,1233078,2948175829,00,0.00,N,5,-15, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index ab6de030286c..7ee54e5c4fa8 100644 --- a/024800/day/candle-day-250.csv +++ b/024800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2490,2500,2530,2470,88621,221567597,00,0.00,N,5,-15, 20250512,2505,2385,2505,2355,184766,452462109,00,0.00,N,2,160, 20250509,2345,2325,2400,2325,88297,207951075,00,0.00,N,5,-15, 20250508,2360,2390,2390,2225,53898,125150275,00,0.00,N,2,5, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 95cb580f18ac..39b94db5b5f8 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,899,899,899,899,0,0,00,0.00,Y,3,0, -20250509,899,899,899,899,0,0,00,0.00,Y,0,0, -20250508,899,899,899,899,0,0,00,0.00,Y,0,0, +20250513,899,899,899,899,0,0,00,0.00,Y,3,0, +20250512,899,899,899,899,0,0,00,0.00,Y,0,0, +20250509,899,899,899,899,0,0,00,0.00,N,0,0, +20250508,899,899,899,899,0,0,00,0.00,N,0,0, 20250507,899,899,899,899,0,0,00,0.00,N,0,0, 20250502,899,899,899,899,0,0,00,0.00,N,0,0, 20250430,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index f9c4a7cd416c..538e655d6300 100644 --- a/024830/day/candle-day-250.csv +++ b/024830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8350,10890,10970,8110,1085198,9931695935,00,0.00,N,5,-1840, 20250512,10190,9200,10190,8710,792743,7574714380,00,0.00,N,1,2350, 20250509,7840,7510,8020,7240,323891,2485355930,00,0.00,N,2,420, 20250508,7420,7450,7580,7130,233527,1724835720,00,0.00,N,2,190, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 0fbc4db1982b..74cbfd22e620 100644 --- a/024840/day/candle-day-250.csv +++ b/024840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2025,2035,2045,2000,307618,620994783,00,0.00,N,2,10, 20250512,2015,1954,2020,1954,488028,975087146,00,0.00,N,2,63, 20250509,1952,1964,1989,1950,327410,642824486,00,0.00,N,5,-11, 20250508,1963,1956,1992,1946,281442,554629999,00,0.00,N,2,7, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index 5145da329012..7e959bc8aa00 100644 --- a/024850/day/candle-day-250.csv +++ b/024850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2050,2090,2105,2045,270009,557695893,00,0.00,N,3,0, 20250512,2050,2115,2120,2030,345272,711783070,00,0.00,N,5,-65, 20250509,2115,2120,2145,2075,195322,410114455,00,0.00,N,3,0, 20250508,2115,2135,2150,2080,221792,468468810,00,0.00,N,5,-20, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 2f2bebe749bc..6e53ab2d6f08 100644 --- a/024880/day/candle-day-250.csv +++ b/024880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4025,4085,4095,3980,45139,181439384,00,0.00,N,5,-40, 20250512,4065,4095,4100,4040,28334,115148845,00,0.00,N,5,-5, 20250509,4070,4090,4130,4030,27135,109852415,00,0.00,N,3,0, 20250508,4070,4055,4070,4040,13970,56680920,00,0.00,N,2,20, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index e2617a8159ab..8af15ebaeb07 100644 --- a/024890/day/candle-day-250.csv +++ b/024890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,892,896,904,888,25518,22854825,00,0.00,N,5,-4, 20250512,896,898,901,895,10780,9677688,00,0.00,N,5,-2, 20250509,898,893,898,887,53648,47732743,00,0.00,N,2,5, 20250508,893,897,901,888,24743,22081800,00,0.00,N,5,-3, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 876b195bc39f..0d485f01eb59 100644 --- a/024900/day/candle-day-250.csv +++ b/024900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2810,2835,2845,2805,40829,115182105,00,0.00,N,5,-20, 20250512,2830,2760,2835,2760,67054,187961703,00,0.00,N,2,75, 20250509,2755,2795,2795,2750,37696,103913423,00,0.00,N,5,-30, 20250508,2785,2755,2785,2755,36895,102212153,00,0.00,N,2,30, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index c20bef1ff3e3..61491c907f63 100644 --- a/024910/day/candle-day-250.csv +++ b/024910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1745,1733,1795,1731,123742,216596405,00,0.00,N,3,0, 20250512,1745,1722,1745,1720,74470,129487982,00,0.00,N,2,23, 20250509,1722,1754,1754,1714,93171,160798522,00,0.00,N,5,-15, 20250508,1737,1735,1757,1735,48404,84515207,00,0.00,N,2,2, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 748572863c08..bb81b37f7e9f 100644 --- a/024940/day/candle-day-250.csv +++ b/024940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4430,4360,4450,4300,134275,587814709,00,0.00,N,2,70, 20250512,4360,4225,4400,4205,193658,835313002,00,0.00,N,2,145, 20250509,4215,4200,4255,4155,141571,593934620,00,0.00,N,2,45, 20250508,4170,4145,4230,4120,232817,970966168,00,0.00,N,2,30, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 4d36574f1a1c..0f022a06aa16 100644 --- a/024950/day/candle-day-250.csv +++ b/024950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4260,4270,4310,4250,25848,110544787,00,0.00,N,5,-10, 20250512,4270,4230,4300,4220,26538,113043040,00,0.00,N,2,40, 20250509,4230,4300,4300,4225,16005,67978555,00,0.00,N,5,-50, 20250508,4280,4310,4310,4250,14884,63570075,00,0.00,N,5,-25, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 79bc9277af61..4ab271b71722 100644 --- a/025000/day/candle-day-250.csv +++ b/025000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,45450,45700,45850,45400,3841,174777875,00,0.00,N,5,-100, 20250512,45550,45150,45550,45150,5220,236926175,00,0.00,N,2,400, 20250509,45150,45300,45400,44800,7054,317335525,00,0.00,N,5,-100, 20250508,45250,44900,45250,44900,3257,146886925,00,0.00,N,2,50, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 3436477b4b49..5a700f21a833 100644 --- a/025320/day/candle-day-250.csv +++ b/025320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6620,6630,6750,6590,569718,3791355690,00,0.00,N,2,70, 20250512,6550,6720,6870,6520,737000,4869673365,00,0.00,N,5,-220, 20250509,6770,6820,6890,6630,589185,3977158005,00,0.00,N,2,10, 20250508,6760,6790,6800,6630,541027,3639810400,00,0.00,N,2,10, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 4c6daa8f5a60..49c6e7118ab3 100644 --- a/025440/day/candle-day-250.csv +++ b/025440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,691,698,701,690,38458,26691560,00,0.00,N,5,-6, 20250512,697,680,703,680,75918,52674908,00,0.00,N,2,12, 20250509,685,707,707,685,86052,59503392,00,0.00,N,5,-12, 20250508,697,692,700,692,28630,19903812,00,0.00,N,2,5, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index b1c9c38573ba..ec1a5fa821d8 100644 --- a/025530/day/candle-day-250.csv +++ b/025530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3375,3370,3390,3355,7747,26128463,00,0.00,N,2,5, 20250512,3370,3350,3370,3330,8568,28735234,00,0.00,N,2,20, 20250509,3350,3315,3350,3290,10879,36190353,00,0.00,N,2,25, 20250508,3325,3340,3345,3270,13941,46128110,00,0.00,N,3,0, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index f1ea94b1f26f..e4eb0807a671 100644 --- a/025540/day/candle-day-250.csv +++ b/025540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,65800,64800,66200,64500,26871,1761906350,00,0.00,N,2,1500, 20250512,64300,63300,64300,63100,20859,1330458200,00,0.00,N,2,900, 20250509,63400,63700,63700,62600,17620,1112898850,00,0.00,N,5,-200, 20250508,63600,63100,63900,62000,21973,1385485100,00,0.00,N,2,500, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index f24343ba98d4..d2b962759099 100644 --- a/025550/day/candle-day-250.csv +++ b/025550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3860,4085,4445,3835,5231859,21944582835,00,0.00,N,5,-225, 20250512,4085,3720,4500,3650,18747544,79520950138,00,0.00,N,2,495, 20250509,3590,3455,3620,3390,1215232,4244394566,00,0.00,N,2,120, 20250508,3470,3610,3675,3450,1410601,5028421766,00,0.00,N,5,-105, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index e7788fb316c3..d952694158c1 100644 --- a/025560/day/candle-day-250.csv +++ b/025560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,674,682,691,673,643648,437488298,00,0.00,N,5,-7, 20250512,681,684,685,666,686256,465348242,00,0.00,N,5,-4, 20250509,685,673,688,659,1112233,750198074,00,0.00,N,2,6, 20250508,679,711,730,665,2748261,1915438725,00,0.00,N,5,-30, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index b6ef3bcf2701..f117cc8755af 100644 --- a/025620/day/candle-day-250.csv +++ b/025620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7170,7400,7460,7160,55027,400106460,00,0.00,N,5,-270, 20250512,7440,8030,8140,7350,93552,707472415,00,0.00,N,5,-550, 20250509,7990,8150,8150,7690,67281,529740615,00,0.00,N,3,0, 20250508,7990,7210,8380,7100,220454,1753037205,00,0.00,N,2,780, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 6c651f3c7a8b..7ce2782d49fb 100644 --- a/025750/day/candle-day-250.csv +++ b/025750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,839,970,970,818,10892558,9799814895,00,0.00,N,5,-102, 20250512,941,820,941,811,14490343,12990490013,00,0.00,N,1,217, 20250509,724,741,752,712,2632427,1914292966,00,0.00,N,5,-15, 20250508,739,759,789,734,3478056,2618924524,00,0.00,N,2,7, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index fc53a5fc5d13..511e5c7fc252 100644 --- a/025770/day/candle-day-250.csv +++ b/025770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7710,7680,7770,7650,9041,69435815,00,0.00,N,2,30, 20250512,7680,7750,7750,7630,7127,54759940,00,0.00,N,5,-20, 20250509,7700,7660,7780,7620,6085,46609290,00,0.00,N,3,0, 20250508,7700,7740,7740,7650,4728,36338140,00,0.00,N,2,10, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 9568c29eff2a..55ff181cfd7b 100644 --- a/025820/day/candle-day-250.csv +++ b/025820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4290,4350,4350,4265,78200,335719237,00,0.00,N,5,-10, 20250512,4300,4230,4300,4225,128698,550863098,00,0.00,N,2,85, 20250509,4215,4245,4280,4190,108136,456541300,00,0.00,N,5,-25, 20250508,4240,4235,4275,4220,77906,330302480,00,0.00,N,5,-10, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 77d1684b1356..8a150a157f5a 100644 --- a/025860/day/candle-day-250.csv +++ b/025860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6890,6900,6940,6840,76675,528698365,00,0.00,N,2,70, 20250512,6820,6810,6870,6780,30380,207750195,00,0.00,N,2,20, 20250509,6800,6880,6880,6730,65535,446635410,00,0.00,N,5,-50, 20250508,6850,6910,6920,6790,36664,250214825,00,0.00,N,5,-30, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 53feb6c6c455..43ac561896e4 100644 --- a/025870/day/candle-day-250.csv +++ b/025870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6150,6090,6210,6090,6161,37829440,00,0.00,N,2,80, 20250512,6070,6050,6170,6010,6359,38622280,00,0.00,N,2,20, 20250509,6050,6170,6180,5990,10926,66085960,00,0.00,N,5,-120, 20250508,6170,6160,6200,6120,5148,31717020,00,0.00,N,2,10, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 1f231638e9a4..059ba7a57d7f 100644 --- a/025880/day/candle-day-250.csv +++ b/025880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2810,2910,2910,2720,367102,1034851207,00,0.00,N,5,-85, 20250512,2895,2805,2955,2795,1038625,3006886808,00,0.00,N,2,160, 20250509,2735,2770,2805,2725,163857,450617389,00,0.00,N,5,-25, 20250508,2760,2780,2810,2750,153105,424969575,00,0.00,N,5,-35, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 8ba0f29634aa..ad012d4b7121 100644 --- a/025890/day/candle-day-250.csv +++ b/025890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1840,1836,1952,1830,50440,94576752,00,0.00,N,2,9, 20250512,1831,1838,1838,1820,10761,19686132,00,0.00,N,2,1, 20250509,1830,1828,1831,1822,10795,19739364,00,0.00,N,2,7, 20250508,1823,1827,1828,1823,9722,17749341,00,0.00,N,2,4, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 0a7c2b5db634..38a7712c5bda 100644 --- a/025900/day/candle-day-250.csv +++ b/025900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8470,8550,8700,8470,60441,516234240,00,0.00,N,5,-60, 20250512,8530,8380,8550,8250,50578,427081040,00,0.00,N,2,220, 20250509,8310,8490,8550,8250,63701,531238180,00,0.00,N,5,-180, 20250508,8490,8420,8540,8370,66517,561312615,00,0.00,N,2,110, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 057511167206..5c884fc9c19c 100644 --- a/025950/day/candle-day-250.csv +++ b/025950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,44800,46700,47100,44300,119361,5380930075,00,0.00,N,5,-1900, 20250512,46700,48500,49200,46000,133431,6401995650,00,0.00,N,5,-500, 20250509,47200,48850,49850,47050,182109,8786906475,00,0.00,N,5,-2700, 20250508,49900,52300,52400,48800,252615,12735664300,00,0.00,N,5,-500, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 8d88e77d7d7d..2124728c6523 100644 --- a/025980/day/candle-day-250.csv +++ b/025980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7010,7060,7180,6990,509643,3586245895,00,0.00,N,5,-30, 20250512,7040,7050,7260,6970,709490,5052551300,00,0.00,N,5,-10, 20250509,7050,7200,7210,7030,645801,4587178590,00,0.00,N,5,-120, 20250508,7170,7320,7320,7100,962862,6917608745,00,0.00,N,5,-20, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 3267aea5f447..0d6a0e8dea60 100644 --- a/026040/day/candle-day-250.csv +++ b/026040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1652,1650,1659,1634,10260,16882065,00,0.00,N,5,-1, 20250512,1653,1651,1667,1609,38380,62672575,00,0.00,N,3,0, 20250509,1653,1658,1670,1630,13916,23075019,00,0.00,N,5,-5, 20250508,1658,1709,1709,1658,39749,66309199,00,0.00,N,5,-51, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index ec41547d6120..f9cb778652cd 100644 --- a/026150/day/candle-day-250.csv +++ b/026150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8260,8500,8500,8230,175792,1460841460,00,0.00,N,5,-240, 20250512,8500,8110,8560,8110,394061,3319854085,00,0.00,N,2,440, 20250509,8060,8190,8190,7990,126780,1025801755,00,0.00,N,5,-110, 20250508,8170,8240,8300,8150,138253,1134878610,00,0.00,N,5,-70, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index a7cd4473c737..0961f5396f1e 100644 --- a/026890/day/candle-day-250.csv +++ b/026890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10010,9670,10040,9670,91577,910190320,00,0.00,N,2,290, 20250512,9720,9370,9780,9330,107707,1035155995,00,0.00,N,2,350, 20250509,9370,9400,9500,9360,49173,461955090,00,0.00,N,5,-50, 20250508,9420,9520,9630,9320,88661,838489195,00,0.00,N,5,-180, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 79121ed03583..1cc63cdcf377 100644 --- a/026910/day/candle-day-250.csv +++ b/026910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2690,2725,2850,2685,12061,32755340,00,0.00,N,5,-35, 20250512,2725,2540,2735,2540,27626,72918665,00,0.00,N,2,185, 20250509,2540,2530,2780,2480,67902,177137907,00,0.00,N,2,60, 20250508,2480,2395,2535,2395,15252,37417490,00,0.00,N,2,85, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index ccce847cdabd..cbc4dd767e8d 100644 --- a/026940/day/candle-day-250.csv +++ b/026940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2410,2405,2430,2315,168652,400795760,00,0.00,N,2,5, 20250512,2405,2400,2455,2330,298798,716105870,00,0.00,N,5,-100, 20250509,2505,2600,2600,2505,102129,257699665,00,0.00,N,5,-65, 20250508,2570,2635,2645,2540,142936,369865644,00,0.00,N,5,-60, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index a85faba25617..e1ec7acc04a8 100644 --- a/026960/day/candle-day-250.csv +++ b/026960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,25400,25550,25650,25000,74955,1897154425,00,0.00,N,5,-400, 20250512,25800,26500,26500,25600,57805,1497266925,00,0.00,N,5,-400, 20250509,26200,25650,26350,25350,70034,1817410600,00,0.00,N,2,600, 20250508,25600,25850,26300,25600,75662,1954587375,00,0.00,N,5,-300, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index b7ae19ce131a..631a8fad53f6 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,204,204,204,204,0,0,00,0.00,Y,3,0, -20250509,204,204,204,204,0,0,00,0.00,Y,0,0, -20250508,204,204,204,204,0,0,00,0.00,Y,0,0, +20250513,204,204,204,204,0,0,00,0.00,Y,3,0, +20250512,204,204,204,204,0,0,00,0.00,Y,0,0, +20250509,204,204,204,204,0,0,00,0.00,N,0,0, +20250508,204,204,204,204,0,0,00,0.00,N,0,0, 20250507,204,204,204,204,0,0,00,0.00,N,0,0, 20250502,204,204,204,204,0,0,00,0.00,N,0,0, 20250430,204,204,204,204,0,0,00,0.00,N,0,0, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index bef0b109a14c..e4ec165a7de1 100644 --- a/027050/day/candle-day-250.csv +++ b/027050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2435,2420,2440,2410,112278,271637545,00,0.00,N,2,15, 20250512,2420,2445,2460,2400,117218,284130180,00,0.00,N,5,-10, 20250509,2430,2445,2460,2415,159315,388327550,00,0.00,N,5,-15, 20250508,2445,2400,2455,2400,184013,448777032,00,0.00,N,2,45, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index b53226cc33df..6ecd1863d444 100644 --- a/027360/day/candle-day-250.csv +++ b/027360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2330,2325,2350,2300,282285,655587705,00,0.00,N,2,10, 20250512,2320,2305,2355,2295,273985,639262998,00,0.00,N,2,15, 20250509,2305,2330,2340,2280,271845,627468368,00,0.00,N,5,-10, 20250508,2315,2315,2330,2275,209538,482216719,00,0.00,N,2,5, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 76eca73250dc..fca62238d248 100644 --- a/027410/day/candle-day-250.csv +++ b/027410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3580,3595,3610,3570,60406,216760230,00,0.00,N,3,0, 20250512,3580,3610,3615,3545,180398,644751665,00,0.00,N,5,-30, 20250509,3610,3645,3645,3560,87649,315819950,00,0.00,N,5,-40, 20250508,3650,3635,3655,3605,65107,237019801,00,0.00,N,2,15, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 77c0320d545d..543fead41f1a 100644 --- a/027580/day/candle-day-250.csv +++ b/027580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1081,1084,1102,1071,229766,248724524,00,0.00,N,5,-8, 20250512,1089,1066,1099,1061,267967,290481203,00,0.00,N,2,23, 20250509,1066,1084,1090,1060,311570,331830842,00,0.00,N,5,-17, 20250508,1083,1081,1101,1077,165600,179938070,00,0.00,N,5,-14, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 26309ff4487e..fc8e67b90460 100644 --- a/027710/day/candle-day-250.csv +++ b/027710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1293,1266,1295,1260,609469,780557324,00,0.00,N,2,29, 20250512,1264,1226,1269,1218,407244,510134376,00,0.00,N,2,38, 20250509,1226,1232,1233,1219,133805,163707908,00,0.00,N,5,-4, 20250508,1230,1228,1234,1224,96635,118610086,00,0.00,N,2,3, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 071b8140cfd7..d8710fd0bb6b 100644 --- a/027740/day/candle-day-250.csv +++ b/027740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,857,863,865,856,102952,88527026,00,0.00,N,3,0, 20250512,857,857,860,851,58282,49848612,00,0.00,N,3,0, 20250509,857,860,860,847,76821,65428020,00,0.00,N,5,-1, 20250508,858,865,865,854,55143,47246965,00,0.00,N,5,-1, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index d82ab8bc203d..5fd76a470a82 100644 --- a/027830/day/candle-day-250.csv +++ b/027830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2040,2075,2090,2005,2286981,4654334978,00,0.00,N,5,-35, 20250512,2075,1800,2195,1777,11157077,22456639506,00,0.00,N,5,-10, 20250509,2085,2130,2350,2075,7345550,16209141797,00,0.00,N,5,-110, 20250508,2195,2110,2270,2105,4658709,10252964673,00,0.00,N,5,-195, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 8d55a421d3b1..a6531c78827c 100644 --- a/027970/day/candle-day-250.csv +++ b/027970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,824,840,854,821,300031,256215629,00,0.00,N,5,-6, 20250512,830,810,830,805,370872,317416935,00,0.00,N,2,18, 20250509,812,820,826,802,77456,62614643,00,0.00,N,5,-8, 20250508,820,824,833,790,151631,122746305,00,0.00,N,5,-6, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index ff060780bc34..2da52ba4836e 100644 --- a/028050/day/candle-day-250.csv +++ b/028050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,20350,20250,20500,20200,584756,11882330275,00,0.00,N,5,-50, 20250512,20400,20000,20400,20000,624561,12669105500,00,0.00,N,2,580, 20250509,19820,20100,20300,19810,531006,10608052125,00,0.00,N,5,-180, 20250508,20000,19520,20200,19520,1064549,21302456190,00,0.00,N,2,520, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index ecf9b80249fc..f9c65fb20895 100644 --- a/028080/day/candle-day-250.csv +++ b/028080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2285,2310,2325,2260,39250,89596935,00,0.00,N,5,-15, 20250512,2300,2245,2300,2175,88063,198277640,00,0.00,N,2,55, 20250509,2245,2215,2245,2145,52744,115841021,00,0.00,N,2,30, 20250508,2215,2360,2370,2200,91686,205027381,00,0.00,N,5,-145, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 2d5145e97e22..fd5c46b712a9 100644 --- a/028100/day/candle-day-250.csv +++ b/028100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14730,15110,15190,14680,28914,429455345,00,0.00,N,5,-270, 20250512,15000,14770,15190,14700,54090,813161465,00,0.00,N,2,340, 20250509,14660,14740,14770,14520,14111,206621315,00,0.00,N,3,0, 20250508,14660,14770,14830,14600,14264,209605420,00,0.00,N,5,-90, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index 338670f4e737..9e239df26c07 100644 --- a/028260/day/candle-day-250.csv +++ b/028260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,124300,124100,125200,123400,147343,18305506250,00,0.00,N,5,-1000, 20250512,125300,123600,125300,123300,175449,21840537800,00,0.00,N,2,2300, 20250509,123000,121900,123200,121500,161453,19799977550,00,0.00,N,2,1200, 20250508,121800,122000,122900,121600,195550,23882597500,00,0.00,N,5,-1000, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 1fe01c7e18b2..2699005e027a 100644 --- a/028300/day/candle-day-250.csv +++ b/028300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,57100,56800,58600,56700,346933,19921747850,00,0.00,N,2,200, 20250512,56900,57500,57500,56500,318547,18082961000,00,0.00,N,5,-900, 20250509,57800,57300,58200,56500,260571,14933686450,00,0.00,N,2,800, 20250508,57000,59600,59600,57000,456269,26405511250,00,0.00,N,5,-1800, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index c0d03a66f06b..58e9ed95eff4 100644 --- a/028670/day/candle-day-250.csv +++ b/028670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3540,3500,3565,3485,1501917,5299058909,00,0.00,N,2,60, 20250512,3480,3405,3480,3400,1171832,4045917646,00,0.00,N,2,105, 20250509,3375,3375,3405,3360,752458,2545082989,00,0.00,N,2,10, 20250508,3365,3420,3430,3365,893809,3031958731,00,0.00,N,5,-45, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 1e50a0e9cee5..f75728a54ff6 100644 --- a/029460/day/candle-day-250.csv +++ b/029460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18940,18520,18950,18520,14120,265829925,00,0.00,N,2,380, 20250512,18560,18090,18570,18000,11790,215496865,00,0.00,N,2,460, 20250509,18100,18340,18380,18040,6830,123648180,00,0.00,N,5,-240, 20250508,18340,18590,18590,18000,20057,364535890,00,0.00,N,5,-230, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 09581fb62dc8..7068d0bde61a 100644 --- a/029480/day/candle-day-250.csv +++ b/029480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2525,2570,2625,2495,162194,413924112,00,0.00,N,3,0, 20250512,2525,2610,2635,2510,254250,647838610,00,0.00,N,5,-85, 20250509,2610,2700,2700,2560,267420,696025582,00,0.00,N,5,-75, 20250508,2685,2730,2840,2650,225803,614525842,00,0.00,N,5,-15, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 46a125eefef7..a03a0ddd115b 100644 --- a/029530/day/candle-day-250.csv +++ b/029530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,44050,43500,45000,43400,26788,1191306350,00,0.00,N,2,650, 20250512,43400,42150,43800,42150,19895,860633300,00,0.00,N,2,1250, 20250509,42150,42450,42600,41850,5426,228059475,00,0.00,N,5,-150, 20250508,42300,43200,43200,42050,7510,317921600,00,0.00,N,5,-600, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index c3dfbb13d057..5fa3bdcf80f6 100644 --- a/029780/day/candle-day-250.csv +++ b/029780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,42000,41750,42100,41575,55493,2323746800,00,0.00,N,5,-150, 20250512,42150,42000,42200,41550,46908,1963514050,00,0.00,N,2,150, 20250509,42000,41600,42000,41400,61759,2576736300,00,0.00,N,2,500, 20250508,41500,41600,42000,41400,53227,2216768550,00,0.00,N,5,-300, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 85d617883f50..04a11073cfd1 100644 --- a/029960/day/candle-day-250.csv +++ b/029960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8930,8940,8940,8930,5164,46143800,00,0.00,N,3,0, 20250512,8930,8950,8950,8930,2507,22397820,00,0.00,N,3,0, 20250509,8930,8930,8950,8930,19833,177148110,00,0.00,N,3,0, 20250508,8930,8930,8940,8930,21064,188127890,00,0.00,N,3,0, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index bade01118ebc..ba9a3dc22be2 100644 --- a/030000/day/candle-day-250.csv +++ b/030000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18590,18310,18590,18280,170223,3149546010,00,0.00,N,2,140, 20250512,18450,18360,18450,18270,146475,2689068165,00,0.00,N,2,90, 20250509,18360,18270,18400,18240,128012,2345001865,00,0.00,N,2,70, 20250508,18290,18400,18470,18280,203623,3737026625,00,0.00,N,5,-140, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 712aabfcb289..8f8a10f33170 100644 --- a/030190/day/candle-day-250.csv +++ b/030190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13350,12990,13420,12920,49851,661599030,00,0.00,N,2,290, 20250512,13060,13200,13330,12950,57749,758820905,00,0.00,N,5,-210, 20250509,13270,12910,13320,12800,89506,1175132005,00,0.00,N,2,400, 20250508,12870,12880,13000,12690,52362,676607280,00,0.00,N,2,20, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 01bc9ea5d91d..85651d7998e4 100644 --- a/030200/day/candle-day-250.csv +++ b/030200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,51000,50100,51300,50000,563841,29372159280,00,0.00,N,2,200, 20250512,50800,51600,51900,50300,485700,24923082448,00,0.00,N,5,-700, 20250509,51500,51000,52000,50900,653147,33999091448,00,0.00,N,2,700, 20250508,50800,52100,52300,50800,734094,37714939395,00,0.00,N,5,-1200, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 7d943f6281f1..38a6ab931ffd 100644 --- a/030210/day/candle-day-250.csv +++ b/030210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3355,3395,3435,3310,97182,327181367,00,0.00,N,5,-40, 20250512,3395,3435,3455,3350,72478,246703225,00,0.00,N,5,-40, 20250509,3435,3375,3455,3360,81476,277834789,00,0.00,N,2,55, 20250508,3380,3425,3435,3350,54172,183130602,00,0.00,N,5,-45, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 4d7c06379d5c..3ea4b7813302 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,973,973,973,973,0,0,00,0.00,Y,3,0, -20250509,973,973,973,973,0,0,00,0.00,Y,0,0, -20250508,973,973,973,973,0,0,00,0.00,Y,0,0, +20250513,973,973,973,973,0,0,00,0.00,Y,3,0, +20250512,973,973,973,973,0,0,00,0.00,Y,0,0, +20250509,973,973,973,973,0,0,00,0.00,N,0,0, +20250508,973,973,973,973,0,0,00,0.00,N,0,0, 20250507,973,973,973,973,0,0,00,0.00,N,0,0, 20250502,973,973,973,973,0,0,00,0.00,N,0,0, 20250430,973,973,973,973,0,0,00,0.00,N,0,0, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 525645a0a4eb..01310484cc6e 100644 --- a/030520/day/candle-day-250.csv +++ b/030520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22600,22750,22850,22350,273118,6173650675,00,0.00,N,2,200, 20250512,22400,22900,22900,22250,408501,9186247575,00,0.00,N,5,-100, 20250509,22500,22450,22700,22100,431153,9666424350,00,0.00,N,2,100, 20250508,22400,22500,22650,22050,205617,4609265925,00,0.00,N,2,200, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 93192fd803fe..d155e3cbf1a2 100644 --- a/030530/day/candle-day-250.csv +++ b/030530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4320,4475,4550,4305,3137620,13939857951,00,0.00,N,5,-130, 20250512,4450,4370,4480,4260,2572248,11347081245,00,0.00,N,2,150, 20250509,4300,4395,4395,4230,1300048,5595761936,00,0.00,N,5,-75, 20250508,4375,4455,4485,4365,1675823,7395594155,00,0.00,N,5,-65, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index d853fcc6d17d..cf80d275fb67 100644 --- a/030610/day/candle-day-250.csv +++ b/030610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6980,6850,6980,6800,311466,2141969005,00,0.00,N,2,200, 20250512,6780,6500,6800,6480,288383,1930188360,00,0.00,N,2,320, 20250509,6460,6570,6570,6440,67815,440451855,00,0.00,N,5,-110, 20250508,6570,6570,6570,6490,67550,440531480,00,0.00,N,2,30, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index e21bd3252e28..2d9a7a2e9984 100644 --- a/030720/day/candle-day-250.csv +++ b/030720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5450,5370,5500,5370,5621,30598920,00,0.00,N,2,80, 20250512,5370,5420,5470,5350,16880,91220760,00,0.00,N,5,-110, 20250509,5480,5550,5550,5430,6344,34724470,00,0.00,N,5,-120, 20250508,5600,5500,5600,5460,11254,62119675,00,0.00,N,2,50, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 440116c341b0..d35a48fe09b5 100644 --- a/030960/day/candle-day-250.csv +++ b/030960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8600,8640,8720,8560,51318,442237330,00,0.00,N,5,-90, 20250512,8690,8620,8720,8620,16264,141249090,00,0.00,N,3,0, 20250509,8690,8640,8760,8610,25457,221130730,00,0.00,N,2,50, 20250508,8640,8560,8660,8560,25040,215861210,00,0.00,N,2,60, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index e2b34055d3a9..c92c10478b67 100644 --- a/031210/day/candle-day-250.csv +++ b/031210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,36500,36500,36500,35850,127221,4601546225,00,0.00,N,2,50, 20250512,36450,35750,36450,35650,116946,4232764900,00,0.00,N,2,700, 20250509,35750,36450,36550,35550,141695,5087675150,00,0.00,N,5,-500, 20250508,36250,35850,36500,35500,155840,5623091525,00,0.00,N,2,550, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 13ff6063af2a..74973b841b9f 100644 --- a/031310/day/candle-day-250.csv +++ b/031310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1790,1760,1803,1757,502552,894742798,00,0.00,N,2,24, 20250512,1766,1852,1852,1750,624547,1107835645,00,0.00,N,5,-38, 20250509,1804,1900,1915,1783,1109888,2017046299,00,0.00,N,5,-121, 20250508,1925,2100,2100,1910,1587329,3141891142,00,0.00,N,5,-140, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 2697d5d1da7c..dc28e3cce06a 100644 --- a/031330/day/candle-day-250.csv +++ b/031330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2815,2825,2830,2795,173580,487849085,00,0.00,N,2,5, 20250512,2810,2760,2810,2745,402187,1117893535,00,0.00,N,2,60, 20250509,2750,2755,2760,2725,134393,368549633,00,0.00,N,3,0, 20250508,2750,2700,2760,2700,232181,635084953,00,0.00,N,2,55, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 784f35caeff7..0ebd127a5b38 100644 --- a/031430/day/candle-day-250.csv +++ b/031430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10030,10190,10190,9930,120102,1207340280,00,0.00,N,5,-110, 20250512,10140,9930,10190,9930,114215,1148603300,00,0.00,N,2,210, 20250509,9930,9900,10040,9780,101742,1008861305,00,0.00,N,2,30, 20250508,9900,9840,9930,9770,96938,957154160,00,0.00,N,2,80, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 067e28a5d323..0e3a8f5f5938 100644 --- a/031440/day/candle-day-250.csv +++ b/031440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,33400,33700,33700,33050,5956,198014850,00,0.00,N,3,0, 20250512,33400,32700,33700,32700,25476,850090150,00,0.00,N,2,800, 20250509,32600,32300,32900,31450,12138,393215900,00,0.00,N,2,550, 20250508,32050,32000,32050,31200,5650,180282625,00,0.00,N,2,250, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 2de734cbf292..c868efa4fb28 100644 --- a/031510/day/candle-day-250.csv +++ b/031510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1088,1100,1105,1085,26126,28625610,00,0.00,N,5,-5, 20250512,1093,1071,1103,1071,7430,8110298,00,0.00,N,2,4, 20250509,1089,1083,1105,1080,5711,6192738,00,0.00,N,2,6, 20250508,1083,1074,1095,1069,19596,21124827,00,0.00,N,2,13, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index b650e31b4a37..ecf195a29a49 100644 --- a/031820/day/candle-day-250.csv +++ b/031820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,625,644,644,600,229611,144174494,00,0.00,N,5,-13, 20250512,638,627,639,603,235717,147804046,00,0.00,N,2,11, 20250509,627,634,635,617,133881,83256464,00,0.00,N,5,-4, 20250508,631,616,631,615,158580,99151951,00,0.00,N,2,16, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index ec22df22782e..b6547bcdafbd 100644 --- a/031860/day/candle-day-250.csv +++ b/031860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1321,1355,1400,1316,181577,246374888,00,0.00,N,5,-9, 20250512,1330,1328,1387,1285,163112,218958845,00,0.00,N,2,52, 20250509,1278,1320,1356,1223,189101,240798767,00,0.00,N,5,-42, 20250508,1320,1300,1390,1294,129473,174360453,00,0.00,N,2,20, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index a17ae31a00b1..3e288fa6d82d 100644 --- a/031980/day/candle-day-250.csv +++ b/031980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,38300,39000,39050,37850,177261,6799996000,00,0.00,N,2,400, 20250512,37900,37000,38000,36600,143719,5366835300,00,0.00,N,2,1500, 20250509,36400,37250,37400,35700,116233,4222489550,00,0.00,N,5,-550, 20250508,36950,37350,38400,36700,257354,9673823550,00,0.00,N,2,550, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index ba6c7c41dd17..4f4366c23aca 100644 --- a/032080/day/candle-day-250.csv +++ b/032080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1332,1363,1363,1322,33309,44417382,00,0.00,N,5,-31, 20250512,1363,1387,1387,1341,31107,42322876,00,0.00,N,2,10, 20250509,1353,1328,1380,1322,110084,149644001,00,0.00,N,2,13, 20250508,1340,1285,1345,1285,42289,55908407,00,0.00,N,2,33, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 05178337469c..978c08365a0a 100644 --- a/032190/day/candle-day-250.csv +++ b/032190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13650,13510,13860,13390,210127,2871099090,00,0.00,N,2,290, 20250512,13360,13180,13670,13130,288853,3875540810,00,0.00,N,2,440, 20250509,12920,12610,13020,12600,263552,3383146280,00,0.00,N,2,320, 20250508,12600,12010,12610,11950,170675,2107220560,00,0.00,N,2,670, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 012d75785bfa..43201945cc15 100644 --- a/032280/day/candle-day-250.csv +++ b/032280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1616,1648,1648,1540,190578,307473936,00,0.00,N,2,3, 20250512,1613,1569,1631,1565,241682,388648851,00,0.00,N,2,48, 20250509,1565,1610,1610,1540,161421,251809194,00,0.00,N,5,-28, 20250508,1593,1628,1628,1580,81348,129769559,00,0.00,N,5,-10, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index e445834a6925..87444d38038e 100644 --- a/032300/day/candle-day-250.csv +++ b/032300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14300,14300,14780,14180,27144,389848105,00,0.00,N,2,130, 20250512,14170,14210,14210,14050,10257,144478440,00,0.00,N,5,-50, 20250509,14220,14250,14300,14150,4904,69599520,00,0.00,N,5,-30, 20250508,14250,14030,14300,14030,9604,136167580,00,0.00,N,2,60, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 6b1ebba0dd0e..130f38895a2e 100644 --- a/032350/day/candle-day-250.csv +++ b/032350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10810,10690,10980,10540,453171,4885590405,00,0.00,N,2,60, 20250512,10750,10830,10900,10600,364326,3913541205,00,0.00,N,5,-50, 20250509,10800,10990,10990,10640,314149,3376430290,00,0.00,N,5,-120, 20250508,10920,10820,11000,10700,387501,4214278640,00,0.00,N,2,50, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index c5ef46964d1e..da5eae8bd735 100644 --- a/032500/day/candle-day-250.csv +++ b/032500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8720,8780,8900,8720,30438,267824480,00,0.00,N,5,-60, 20250512,8780,8950,8950,8640,59023,518403570,00,0.00,N,5,-80, 20250509,8860,8730,8900,8730,55534,489656020,00,0.00,N,2,100, 20250508,8760,8630,8870,8630,43530,382327745,00,0.00,N,2,30, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 4275bd90d521..183da559b318 100644 --- a/032540/day/candle-day-250.csv +++ b/032540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4880,4840,4920,4830,20621,100285705,00,0.00,N,3,0, 20250512,4880,4880,4880,4825,7430,36011815,00,0.00,N,3,0, 20250509,4880,4835,4900,4835,9123,44274610,00,0.00,N,5,-5, 20250508,4885,4915,4915,4800,24354,117651540,00,0.00,N,3,0, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index b13599c42020..3bb38ec7438c 100644 --- a/032560/day/candle-day-250.csv +++ b/032560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5370,5350,5370,5300,22037,117794995,00,0.00,N,2,20, 20250512,5350,5260,5350,5250,20823,110139130,00,0.00,N,2,100, 20250509,5250,5250,5260,5190,27543,144066310,00,0.00,N,2,10, 20250508,5240,5190,5250,5160,12982,67600880,00,0.00,N,2,50, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index cf7b28410c47..ce693ea0e809 100644 --- a/032580/day/candle-day-250.csv +++ b/032580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1290,1290,1310,1287,117227,151967331,00,0.00,N,2,3, 20250512,1287,1288,1302,1260,131353,168973539,00,0.00,N,5,-1, 20250509,1288,1287,1298,1274,76043,97402075,00,0.00,N,2,1, 20250508,1287,1271,1295,1271,188594,241929669,00,0.00,N,2,6, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 69d95f45ab76..a2c06486cd8e 100644 --- a/032620/day/candle-day-250.csv +++ b/032620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3810,3835,3850,3805,152378,582606583,00,0.00,N,5,-20, 20250512,3830,3785,3855,3765,185494,708466305,00,0.00,N,2,55, 20250509,3775,3795,3825,3700,161468,607191760,00,0.00,N,5,-20, 20250508,3795,3900,3965,3775,813976,3150731972,00,0.00,N,2,20, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 1c36b8c175b7..76e729b8d2d4 100644 --- a/032640/day/candle-day-250.csv +++ b/032640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12780,12860,13060,12650,1968646,25168676025,00,0.00,N,5,-210, 20250512,12990,12920,13100,12800,1692409,21967214430,00,0.00,N,2,120, 20250509,12870,12540,12980,12530,1825854,23436086760,00,0.00,N,2,380, 20250508,12490,12330,12530,12240,1681462,20941626270,00,0.00,N,2,120, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index 18a70eb40983..8c21b925382d 100644 --- a/032680/day/candle-day-250.csv +++ b/032680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,349,349,357,346,689940,242258523,00,0.00,N,2,1, 20250512,348,340,351,338,727458,252273924,00,0.00,N,2,9, 20250509,339,344,347,337,638994,217483481,00,0.00,N,5,-6, 20250508,345,358,364,344,1255303,438682321,00,0.00,N,5,-1, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index e7f6bc2e079f..3dc4f43cfc55 100644 --- a/032750/day/candle-day-250.csv +++ b/032750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4385,4405,4410,4360,14790,64903020,00,0.00,N,5,-15, 20250512,4400,4285,4400,4285,28529,124641407,00,0.00,N,2,90, 20250509,4310,4335,4355,4180,43563,186772495,00,0.00,N,5,-45, 20250508,4355,4285,4365,4285,35287,152996777,00,0.00,N,2,55, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 46e6d54ce704..808e59349989 100644 --- a/032790/day/candle-day-250.csv +++ b/032790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1226,1280,1300,1204,420600,531220896,00,0.00,N,5,-2, 20250512,1228,1196,1228,1196,88043,107010857,00,0.00,N,2,32, 20250509,1196,1206,1210,1181,58141,69578572,00,0.00,N,2,1, 20250508,1195,1219,1227,1194,138693,166561389,00,0.00,N,5,-24, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index fae7319230ab..8ecb19286fdb 100644 --- a/032800/day/candle-day-250.csv +++ b/032800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,575,576,584,570,127961,73779163,00,0.00,N,3,0, 20250512,575,579,583,568,134292,77095725,00,0.00,N,5,-4, 20250509,579,595,604,565,114655,67431818,00,0.00,N,5,-16, 20250508,595,584,597,574,158454,92841574,00,0.00,N,2,11, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index fad6c28905b4..d79fb175197e 100644 --- a/032820/day/candle-day-250.csv +++ b/032820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1819,1822,1838,1803,2732438,4969247170,00,0.00,N,2,1, 20250512,1818,1809,1871,1809,4685442,8652157430,00,0.00,N,2,10, 20250509,1808,1866,1874,1799,3601381,6579402236,00,0.00,N,5,-49, 20250508,1857,1829,1940,1796,7113743,13211649279,00,0.00,N,2,30, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index 9fb540f9540e..0d8a08607a6f 100644 --- a/032830/day/candle-day-250.csv +++ b/032830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,86200,84900,86400,84900,137976,11859733800,00,0.00,N,2,400, 20250512,85800,85100,86200,84700,97259,8319412700,00,0.00,N,2,1200, 20250509,84600,84900,85400,84300,66213,5608543150,00,0.00,N,5,-200, 20250508,84800,84200,85800,84200,202056,17171028850,00,0.00,N,2,200, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 6190ae3ba3a5..64e070c7b926 100644 --- a/032850/day/candle-day-250.csv +++ b/032850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5340,5420,5430,5310,148491,796428290,00,0.00,N,5,-80, 20250512,5420,5350,5500,5290,282089,1528032045,00,0.00,N,2,120, 20250509,5300,5340,5340,5260,77426,410289385,00,0.00,N,5,-10, 20250508,5310,5330,5440,5280,265565,1421281810,00,0.00,N,2,40, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index c79d4e7e27a1..42396b51a479 100644 --- a/032860/day/candle-day-250.csv +++ b/032860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1450,1430,1479,1409,122159,175778414,00,0.00,N,2,20, 20250512,1430,1472,1489,1411,104818,151161720,00,0.00,N,5,-45, 20250509,1475,1501,1501,1452,119462,175956806,00,0.00,N,5,-24, 20250508,1499,1500,1515,1481,85704,128263277,00,0.00,N,2,8, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 3329b86a280b..12578e9c8b55 100644 --- a/032940/day/candle-day-250.csv +++ b/032940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3830,3880,3895,3820,53806,207484735,00,0.00,N,5,-10, 20250512,3840,3880,3880,3770,62562,239690259,00,0.00,N,5,-5, 20250509,3845,3795,3845,3735,112535,427001555,00,0.00,N,2,115, 20250508,3730,3770,3820,3720,97370,367154147,00,0.00,N,5,-20, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 460599b3e479..f813461e1521 100644 --- a/032960/day/candle-day-250.csv +++ b/032960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10750,10680,10800,10650,2456,26287120,00,0.00,N,2,70, 20250512,10680,10610,10720,10610,1844,19724900,00,0.00,N,2,70, 20250509,10610,10820,10820,10350,2951,31392630,00,0.00,N,5,-90, 20250508,10700,10480,10740,10430,6749,71699470,00,0.00,N,2,140, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index e5103e39ed6e..789ab50ca663 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,302,302,302,302,0,0,00,0.00,Y,3,0, -20250509,302,302,302,302,0,0,00,0.00,Y,0,0, -20250508,302,302,302,302,0,0,00,0.00,Y,0,0, +20250513,302,302,302,302,0,0,00,0.00,Y,3,0, +20250512,302,302,302,302,0,0,00,0.00,Y,0,0, +20250509,302,302,302,302,0,0,00,0.00,N,0,0, +20250508,302,302,302,302,0,0,00,0.00,N,0,0, 20250507,302,302,302,302,0,0,00,0.00,N,0,0, 20250502,302,302,302,302,0,0,00,0.00,N,0,0, 20250430,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 3daac7fb3355..99bb29c49639 100644 --- a/033050/day/candle-day-250.csv +++ b/033050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,874,870,876,861,24468,21271518,00,0.00,N,2,17, 20250512,857,868,870,854,24611,21094862,00,0.00,N,5,-13, 20250509,870,875,879,849,38975,33386474,00,0.00,N,5,-5, 20250508,875,871,880,858,14480,12605165,00,0.00,N,2,9, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 502cbf67fd85..fb57c7e8e69d 100644 --- a/033100/day/candle-day-250.csv +++ b/033100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,33250,34400,34500,32950,224129,7510250225,00,0.00,N,5,-200, 20250512,33450,31500,34650,31400,579883,19453879600,00,0.00,N,2,2300, 20250509,31150,32000,32000,31050,128780,4029191900,00,0.00,N,5,-600, 20250508,31750,31650,31950,31500,114612,3639606975,00,0.00,N,3,0, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 72eddd3da3e9..d1d267db69da 100644 --- a/033130/day/candle-day-250.csv +++ b/033130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1684,1678,1711,1675,74952,126855024,00,0.00,N,5,-3, 20250512,1687,1669,1720,1653,144575,242641081,00,0.00,N,2,31, 20250509,1656,1712,1721,1655,259494,433913186,00,0.00,N,5,-56, 20250508,1712,1732,1748,1709,154210,264998909,00,0.00,N,5,-24, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index 38228ec55570..481442f99971 100644 --- a/033160/day/candle-day-250.csv +++ b/033160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8190,8060,8300,8040,156119,1276947545,00,0.00,N,2,50, 20250512,8140,7920,8190,7830,173195,1397723375,00,0.00,N,2,230, 20250509,7910,7710,7940,7620,119176,931976630,00,0.00,N,2,280, 20250508,7630,7630,7740,7580,53486,407858990,00,0.00,N,2,10, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index be6c76b8b18e..6bd7c94a7413 100644 --- a/033170/day/candle-day-250.csv +++ b/033170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,696,704,706,691,167318,116883190,00,0.00,N,2,1, 20250512,695,665,695,665,209506,142290491,00,0.00,N,2,30, 20250509,665,687,688,665,216881,145657279,00,0.00,N,5,-21, 20250508,686,689,690,672,156970,106664961,00,0.00,N,2,6, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index 22ded243054d..f8da9fa33e70 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, -20250509,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250508,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250513,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250512,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250509,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250508,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250507,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250502,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250430,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 13c3eaec012d..7c48b0a96786 100644 --- a/033200/day/candle-day-250.csv +++ b/033200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2900,2810,2900,2775,5282,14834323,00,0.00,N,2,60, 20250512,2840,2875,2910,2805,3755,10738954,00,0.00,N,5,-25, 20250509,2865,2830,2900,2780,851,2411010,00,0.00,N,5,-5, 20250508,2870,2825,2900,2825,151,432620,00,0.00,N,5,-5, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 3b9f503e7aab..057fb6f79893 100644 --- a/033230/day/candle-day-250.csv +++ b/033230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2330,2330,2365,2295,2401709,5584377875,00,0.00,N,2,30, 20250512,2300,2240,2425,2215,7087308,16649765631,00,0.00,N,2,55, 20250509,2245,2310,2345,2220,2634952,6006417861,00,0.00,N,5,-50, 20250508,2295,2290,2510,2265,20017600,48284500600,00,0.00,N,2,50, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 6407a17338db..2fdb20d4926a 100644 --- a/033240/day/candle-day-250.csv +++ b/033240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12680,12710,12800,12400,78641,994879360,00,0.00,N,2,270, 20250512,12410,11820,12460,11820,75469,923279345,00,0.00,N,2,610, 20250509,11800,11950,11950,11730,31172,367763205,00,0.00,N,5,-110, 20250508,11910,11620,11950,11620,56456,667647215,00,0.00,N,2,220, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index f6ca6408fb87..2cc0086152e4 100644 --- a/033250/day/candle-day-250.csv +++ b/033250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1112,1106,1125,1092,262366,290750816,00,0.00,N,2,20, 20250512,1092,1079,1110,1074,416572,455788954,00,0.00,N,2,13, 20250509,1079,1095,1108,1073,490439,531903253,00,0.00,N,2,5, 20250508,1074,1030,1075,1027,587290,614779151,00,0.00,N,2,56, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index 050d8de95552..dbb62ee59dc8 100644 --- a/033270/day/candle-day-250.csv +++ b/033270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19260,19260,19450,19230,21563,416065820,00,0.00,N,3,0, 20250512,19260,19380,19390,19140,20004,384838330,00,0.00,N,2,30, 20250509,19230,19350,19460,19130,27507,528245095,00,0.00,N,5,-120, 20250508,19350,19370,19500,19270,13700,265337900,00,0.00,N,5,-20, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 322f2552996a..bd18277be213 100644 --- a/033290/day/candle-day-250.csv +++ b/033290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2065,2040,2080,2025,61422,126401785,00,0.00,N,2,25, 20250512,2040,2025,2045,2005,54451,110580270,00,0.00,N,2,15, 20250509,2025,2055,2055,2015,36159,73353369,00,0.00,N,5,-30, 20250508,2055,2035,2070,2030,45625,93376013,00,0.00,N,3,0, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 0a8fdcd75cc4..f7ca7257b874 100644 --- a/033310/day/candle-day-250.csv +++ b/033310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1966,2025,2025,1966,56814,112409818,00,0.00,N,5,-9, 20250512,1975,1966,1999,1937,59465,116468138,00,0.00,N,2,9, 20250509,1966,2045,2045,1964,62846,125183574,00,0.00,N,5,-49, 20250508,2015,1939,2065,1932,156247,310343861,00,0.00,N,2,65, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 320d368d9d99..b033321a9c9f 100644 --- a/033320/day/candle-day-250.csv +++ b/033320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5790,5870,6040,5680,1064122,6250094645,00,0.00,N,2,40, 20250512,5750,5690,6230,5580,3444012,20554919635,00,0.00,N,2,170, 20250509,5580,5670,5700,5540,222113,1247270205,00,0.00,N,5,-50, 20250508,5630,5400,5670,5400,452159,2520927230,00,0.00,N,2,210, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index e60f814de33b..896da5a15fb9 100644 --- a/033340/day/candle-day-250.csv +++ b/033340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,823,844,852,820,684677,566814603,00,0.00,N,5,-15, 20250512,838,811,860,810,937711,787925583,00,0.00,N,2,15, 20250509,823,840,841,816,535056,441603843,00,0.00,N,5,-16, 20250508,839,845,845,830,381825,319593926,00,0.00,N,2,1, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index fcc345379506..d389d49fe902 100644 --- a/033500/day/candle-day-250.csv +++ b/033500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,24400,24100,24500,23300,586725,14186266025,00,0.00,N,2,350, 20250512,24050,26850,27000,24050,844409,21159298125,00,0.00,N,5,-2600, 20250509,26650,25800,27250,25300,944287,25153249550,00,0.00,N,2,1100, 20250508,25550,25600,25750,24750,488063,12350597650,00,0.00,N,3,0, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 13bcb63b0572..70bab1a11f59 100644 --- a/033530/day/candle-day-250.csv +++ b/033530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4370,4405,4405,4330,36688,159952581,00,0.00,N,5,-10, 20250512,4380,4330,4405,4310,70760,309457805,00,0.00,N,2,85, 20250509,4295,4385,4395,4275,28907,124675000,00,0.00,N,5,-45, 20250508,4340,4205,4340,4200,42934,184364592,00,0.00,N,2,150, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index 9ced1d7c81f8..c4799703cd7d 100644 --- a/033540/day/candle-day-250.csv +++ b/033540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1479,1433,1494,1433,376163,551814611,00,0.00,N,2,46, 20250512,1433,1440,1475,1419,203972,293963643,00,0.00,N,5,-12, 20250509,1445,1475,1485,1442,123829,178449049,00,0.00,N,5,-22, 20250508,1467,1450,1480,1431,78689,114981763,00,0.00,N,2,17, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index e6d5fb1183b5..fb03f79c68d2 100644 --- a/033560/day/candle-day-250.csv +++ b/033560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3620,3685,3685,3565,48354,174914305,00,0.00,N,2,20, 20250512,3600,3615,3700,3550,56056,202179320,00,0.00,N,5,-15, 20250509,3615,3625,3630,3510,41699,149689845,00,0.00,N,2,15, 20250508,3600,3585,3615,3560,36536,131124365,00,0.00,N,2,20, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 96b4dcc6c817..d051242d5a83 100644 --- a/033640/day/candle-day-250.csv +++ b/033640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7140,7240,7310,7140,55057,396782980,00,0.00,N,2,10, 20250512,7130,6940,7130,6890,62792,441507220,00,0.00,N,2,240, 20250509,6890,6900,6960,6760,37426,254243545,00,0.00,N,5,-50, 20250508,6940,6970,7040,6850,24848,172231620,00,0.00,N,2,110, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index f80990a05d1c..f17f2c619c18 100644 --- a/033780/day/candle-day-250.csv +++ b/033780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,115700,114700,116300,113200,306571,35401357000,00,0.00,N,5,-400, 20250512,116100,118400,119800,115500,306412,35668097410,00,0.00,N,5,-2100, 20250509,118200,117500,121000,117400,356899,42389065200,00,0.00,N,2,700, 20250508,117500,114000,119200,114000,618900,72740123400,00,0.00,N,2,2700, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index a0e43d8c17c2..f50ff9bdb4a9 100644 --- a/033790/day/candle-day-250.csv +++ b/033790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5690,5400,5840,5400,131066,742155780,00,0.00,N,2,270, 20250512,5420,5800,5800,5310,122157,664761450,00,0.00,N,5,-60, 20250509,5480,5290,5520,5210,112897,600758530,00,0.00,N,2,220, 20250508,5260,5300,5350,5180,60106,314787225,00,0.00,N,5,-20, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 50e7fda7f2b8..29ae8cbb7a2e 100644 --- a/033830/day/candle-day-250.csv +++ b/033830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,766,759,768,754,155889,118448212,00,0.00,N,2,8, 20250512,758,770,780,756,226870,173180775,00,0.00,N,5,-10, 20250509,768,779,780,752,679116,522594998,00,0.00,N,2,23, 20250508,745,775,775,743,419321,323338677,00,0.00,N,5,-4, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 9a3b2d4a622e..aecfa2fe81f0 100644 --- a/033920/day/candle-day-250.csv +++ b/033920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7170,7160,7190,6930,124922,882469045,00,0.00,N,2,10, 20250512,7160,7220,7260,7100,68691,492075065,00,0.00,N,5,-60, 20250509,7220,7130,7240,7110,56119,403188375,00,0.00,N,2,20, 20250508,7200,7130,7210,7130,49850,357907500,00,0.00,N,5,-10, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index b2743cafea3c..c0549ed33427 100644 --- a/034020/day/candle-day-250.csv +++ b/034020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,29650,29150,29950,28450,7723345,226981803725,00,0.00,N,2,850, 20250512,28800,28850,30150,28400,13828502,407255373525,00,0.00,N,2,950, 20250509,27850,28050,28700,27600,4958723,139071030150,00,0.00,N,2,100, 20250508,27750,27450,28000,26650,6334443,173308195925,00,0.00,N,2,450, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 170bbbd5f7a5..d596d7e1e38b 100644 --- a/034120/day/candle-day-250.csv +++ b/034120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,20400,20100,20450,19940,39275,789845950,00,0.00,N,2,250, 20250512,20150,20350,20550,20000,42568,861830225,00,0.00,N,5,-300, 20250509,20450,20350,20500,20050,51950,1051576725,00,0.00,N,5,-150, 20250508,20600,21150,21500,20200,89419,1862814500,00,0.00,N,5,-650, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 368e2b0e086b..302f70b614d7 100644 --- a/034220/day/candle-day-250.csv +++ b/034220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8670,8740,8820,8640,430946,3752004300,00,0.00,N,5,-60, 20250512,8730,8500,8730,8480,1116418,9660262745,00,0.00,N,2,280, 20250509,8450,8440,8490,8390,556240,4691293755,00,0.00,N,2,30, 20250508,8420,8480,8520,8310,864754,7262883430,00,0.00,N,5,-60, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index f7d968cc4e72..0de8176a5018 100644 --- a/034230/day/candle-day-250.csv +++ b/034230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12740,12570,12800,12420,319886,4049306445,00,0.00,N,2,250, 20250512,12490,12470,12500,12310,181092,2250957155,00,0.00,N,2,10, 20250509,12480,12410,12490,12350,186974,2326242480,00,0.00,N,2,80, 20250508,12400,12350,12420,12290,97574,1205519185,00,0.00,N,2,20, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index e6c51f4d1cc4..eb65f6d0eddd 100644 --- a/034310/day/candle-day-250.csv +++ b/034310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11440,11150,11560,11090,68879,785201380,00,0.00,N,2,360, 20250512,11080,11000,11190,11000,27395,304798780,00,0.00,N,3,0, 20250509,11080,11000,11200,10950,33285,368460960,00,0.00,N,2,110, 20250508,10970,11080,11190,10910,24515,268999175,00,0.00,N,5,-200, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index c2526a75aae5..d79e6026c10f 100644 --- a/034590/day/candle-day-250.csv +++ b/034590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,24950,24900,25000,24700,9400,234098250,00,0.00,N,2,100, 20250512,24850,24900,24900,24750,3598,89376050,00,0.00,N,3,0, 20250509,24850,24850,24900,24600,1419,35170850,00,0.00,N,3,0, 20250508,24850,24800,24900,24700,1769,43907300,00,0.00,N,2,50, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 1ebbb61c3778..976d1cc8ceca 100644 --- a/034730/day/candle-day-250.csv +++ b/034730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,136300,137500,139400,136200,85998,11820776100,00,0.00,N,5,-2600, 20250512,138900,138300,140200,137500,132640,18428731150,00,0.00,N,2,1500, 20250509,137400,133400,138500,133400,178390,24400893400,00,0.00,N,2,4400, 20250508,133000,131800,134100,131800,211529,28177070450,00,0.00,N,2,500, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index b9db0cb86942..f304a4af7c19 100644 --- a/034810/day/candle-day-250.csv +++ b/034810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6510,6510,6550,6460,8936,58039605,00,0.00,N,2,30, 20250512,6480,6400,6490,6250,30496,195502490,00,0.00,N,2,160, 20250509,6320,6390,6390,6210,14899,93418310,00,0.00,N,3,0, 20250508,6320,6470,6470,6300,31227,198564070,00,0.00,N,5,-130, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 18fd9c3fa1f6..f35b1516d926 100644 --- a/034830/day/candle-day-250.csv +++ b/034830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1068,1064,1071,1064,220480,235647782,00,0.00,N,2,4, 20250512,1064,1057,1070,1003,296010,314018340,00,0.00,N,2,7, 20250509,1057,1067,1068,1051,219388,231820695,00,0.00,N,5,-11, 20250508,1068,1068,1072,1062,209460,223040962,00,0.00,N,3,0, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index 6f33d47a9f37..96dec805d4b0 100644 --- a/034940/day/candle-day-250.csv +++ b/034940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1055,1063,1067,1050,19293,20420412,00,0.00,N,5,-1, 20250512,1056,1017,1057,1017,25222,26107091,00,0.00,N,2,39, 20250509,1017,1041,1052,1004,31210,32217183,00,0.00,N,5,-24, 20250508,1041,1050,1050,1000,31678,32938982,00,0.00,N,5,-9, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index b28e59f3a5bb..1ca1e05f8b53 100644 --- a/034950/day/candle-day-250.csv +++ b/034950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,90300,89900,90500,89600,2672,240531050,00,0.00,N,2,400, 20250512,89900,89900,90300,89600,3024,272208200,00,0.00,N,3,0, 20250509,89900,89900,90100,89500,945,84896800,00,0.00,N,3,0, 20250508,89900,90300,90300,89500,1590,142876450,00,0.00,N,5,-100, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index 73a6ec86f9d0..18251582d3bf 100644 --- a/035000/day/candle-day-250.csv +++ b/035000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7080,7120,7190,7040,25064,177320360,00,0.00,N,5,-40, 20250512,7120,7220,7260,7110,43061,308752645,00,0.00,N,5,-160, 20250509,7280,7280,7290,7180,19482,140561875,00,0.00,N,3,0, 20250508,7280,7230,7300,7210,7963,57732190,00,0.00,N,2,50, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 647d2cd55b41..9c4134466b7d 100644 --- a/035080/day/candle-day-250.csv +++ b/035080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14430,14190,14440,14100,34193,489885120,00,0.00,N,2,300, 20250512,14130,14020,14180,13960,24567,346301000,00,0.00,N,2,100, 20250509,14030,13880,14070,13800,35520,495903985,00,0.00,N,2,170, 20250508,13860,13770,13860,13650,25251,347787700,00,0.00,N,2,110, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 0b0e1e9ae376..419c215d608b 100644 --- a/035150/day/candle-day-250.csv +++ b/035150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14710,14070,14830,14050,152063,2217896520,00,0.00,N,2,630, 20250512,14080,14090,14100,13970,15770,221467905,00,0.00,N,2,50, 20250509,14030,14100,14100,13930,17183,240394680,00,0.00,N,5,-20, 20250508,14050,14300,14300,13800,42653,595161225,00,0.00,N,5,-150, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 555387cc2a54..6c7df0e725b8 100644 --- a/035200/day/candle-day-250.csv +++ b/035200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4700,4655,4800,4455,278163,1278157117,00,0.00,N,2,50, 20250512,4650,4520,4820,4420,483242,2256791703,00,0.00,N,2,170, 20250509,4480,4550,4585,4330,233865,1029729668,00,0.00,N,5,-35, 20250508,4515,4745,4750,4470,275681,1260302682,00,0.00,N,5,-215, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 80a4a259932a..b42872b033ff 100644 --- a/035250/day/candle-day-250.csv +++ b/035250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16790,16550,16810,16550,517976,8669077620,00,0.00,N,2,180, 20250512,16610,16580,16620,16490,302457,5009051110,00,0.00,N,2,100, 20250509,16510,16500,16550,16380,275993,4547507406,00,0.00,N,5,-40, 20250508,16550,16440,16565,16270,535762,8828454078,00,0.00,N,2,20, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 5f98f3e6b22f..21d1626dcaab 100644 --- a/035290/day/candle-day-250.csv +++ b/035290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,449,455,460,446,133764,60255574,00,0.00,N,5,-6, 20250512,455,453,460,446,243642,110340231,00,0.00,N,2,1, 20250509,454,463,478,446,321540,148171520,00,0.00,N,5,-9, 20250508,463,468,481,462,311184,146919029,00,0.00,N,5,-5, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index e203c19fea5e..e3f778c49fcc 100644 --- a/035420/day/candle-day-250.csv +++ b/035420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,188200,190000,191000,187600,680047,128394970150,00,0.00,N,5,-2000, 20250512,190200,192800,194300,189700,437578,83774862600,00,0.00,N,5,-800, 20250509,191000,190000,192100,189500,558440,106527237000,00,0.00,N,2,2300, 20250508,188700,195100,196600,188500,1199556,227383609500,00,0.00,N,5,-10400, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index f49e72572519..414647af44ed 100644 --- a/035460/day/candle-day-250.csv +++ b/035460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2145,2180,2205,2145,32155,69779355,00,0.00,N,3,0, 20250512,2145,2210,2225,2145,91452,198741420,00,0.00,N,5,-65, 20250509,2210,2270,2275,2175,68288,150110920,00,0.00,N,5,-40, 20250508,2250,2235,2255,2190,52885,117147594,00,0.00,N,2,40, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 88eb78310175..e6d991e51f79 100644 --- a/035510/day/candle-day-250.csv +++ b/035510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12130,12290,12290,12070,102401,1247512910,00,0.00,N,5,-60, 20250512,12190,11880,12230,11880,161458,1956190695,00,0.00,N,2,320, 20250509,11870,11820,11870,11650,102847,1207335370,00,0.00,N,2,110, 20250508,11760,11780,12010,11700,144505,1704452555,00,0.00,N,2,160, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 5d868ee9ac22..1913dc561f11 100644 --- a/035600/day/candle-day-250.csv +++ b/035600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8870,8900,8900,8810,33616,297950350,00,0.00,N,2,20, 20250512,8850,8780,8860,8760,76499,675062180,00,0.00,N,2,70, 20250509,8780,8780,8810,8720,15376,134634580,00,0.00,N,3,0, 20250508,8780,8720,8780,8710,26291,230217910,00,0.00,N,2,40, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index ca52de97f1d7..cdc455688d23 100644 --- a/035610/day/candle-day-250.csv +++ b/035610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3840,3795,3840,3790,56985,217407492,00,0.00,N,2,50, 20250512,3790,3795,3820,3775,48005,182233539,00,0.00,N,5,-5, 20250509,3795,3825,3825,3775,34560,130983225,00,0.00,N,5,-30, 20250508,3825,3815,3840,3810,20136,76950005,00,0.00,N,2,15, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index ffcb12baa3f1..24e0461da4e2 100644 --- a/035620/day/candle-day-250.csv +++ b/035620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,403,407,410,403,81750,33149100,00,0.00,N,5,-4, 20250512,407,409,413,403,91998,37462251,00,0.00,N,5,-2, 20250509,409,409,409,406,15003,6119951,00,0.00,N,2,4, 20250508,405,405,409,399,47306,19155178,00,0.00,N,2,3, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 6b6aad5b469f..73f06d78dae1 100644 --- a/035720/day/candle-day-250.csv +++ b/035720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,37550,38150,38300,37400,1270052,47944643400,00,0.00,N,5,-550, 20250512,38100,37100,38100,37050,1737798,65310371450,00,0.00,N,2,1150, 20250509,36950,37150,37200,36850,1076784,39823643625,00,0.00,N,5,-50, 20250508,37000,38200,38250,36900,4639380,172184555900,00,0.00,N,5,-1350, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 495cb46d1842..246bbcb88ae4 100644 --- a/035760/day/candle-day-250.csv +++ b/035760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,56200,56300,56600,55600,79436,4458184600,00,0.00,N,2,100, 20250512,56100,56900,56900,55500,76773,4304007200,00,0.00,N,2,500, 20250509,55600,56300,56500,54700,81827,4551905050,00,0.00,N,5,-200, 20250508,55800,60100,60800,55400,220049,12505467350,00,0.00,N,5,-4800, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index c0bd351ecf0a..babfbb26cb63 100644 --- a/035810/day/candle-day-250.csv +++ b/035810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3675,3600,3695,3585,258671,944077824,00,0.00,N,2,70, 20250512,3605,3500,3615,3500,210087,747767428,00,0.00,N,2,115, 20250509,3490,3485,3515,3460,165826,577554370,00,0.00,N,2,20, 20250508,3470,3590,3590,3440,296287,1038957606,00,0.00,N,5,-130, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index 66c9ffdae44f..f70d7dfa8683 100644 --- a/035890/day/candle-day-250.csv +++ b/035890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1644,1690,1699,1641,364246,603379611,00,0.00,N,5,-45, 20250512,1689,1659,1689,1657,423021,709080203,00,0.00,N,2,30, 20250509,1659,1697,1716,1658,575821,966773759,00,0.00,N,5,-37, 20250508,1696,1711,1730,1686,363345,621082393,00,0.00,N,5,-15, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 8b6733f6616f..05b9462ce829 100644 --- a/035900/day/candle-day-250.csv +++ b/035900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,67900,67200,68400,67100,236892,16098725150,00,0.00,N,2,600, 20250512,67300,68300,68500,66500,377221,25400800350,00,0.00,N,5,-2200, 20250509,69500,70000,70300,68700,434010,30120947500,00,0.00,N,5,-400, 20250508,69900,69700,70400,68100,362214,25158217050,00,0.00,N,2,700, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 10a05411d615..33ce0b707b01 100644 --- a/036000/day/candle-day-250.csv +++ b/036000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2615,2555,2620,2520,121881,315221213,00,0.00,N,2,115, 20250512,2500,2490,2600,2475,83990,213265055,00,0.00,N,2,20, 20250509,2480,2520,2525,2450,50357,125169020,00,0.00,N,5,-40, 20250508,2520,2555,2555,2495,30401,76630455,00,0.00,N,5,-10, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index bab171cc41a4..73d3fefac697 100644 --- a/036010/day/candle-day-250.csv +++ b/036010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5220,5290,5350,5210,28204,149148515,00,0.00,N,5,-30, 20250512,5250,5210,5320,5210,22837,120027425,00,0.00,N,2,50, 20250509,5200,5200,5200,5060,28045,143520940,00,0.00,N,2,60, 20250508,5140,5000,5170,4960,46109,233837555,00,0.00,N,2,150, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index ea0f5f8a0969..0a501dcf0b6c 100644 --- a/036030/day/candle-day-250.csv +++ b/036030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3995,3995,4025,3980,28150,112491828,00,0.00,N,2,5, 20250512,3990,3960,4015,3890,34993,138988693,00,0.00,N,2,30, 20250509,3960,3975,3990,3920,25831,101938170,00,0.00,N,5,-15, 20250508,3975,3980,4010,3950,24926,99181350,00,0.00,N,5,-5, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index ffb3e9925cff..46a5e67845de 100644 --- a/036090/day/candle-day-250.csv +++ b/036090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,687,695,697,680,234062,161021755,00,0.00,N,5,-4, 20250512,691,687,702,684,539770,374027976,00,0.00,N,2,7, 20250509,684,708,719,677,1411634,982887960,00,0.00,N,3,0, 20250508,684,679,686,670,361239,245114022,00,0.00,N,2,5, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 966f6c566600..147c6c36e386 100644 --- a/036120/day/candle-day-250.csv +++ b/036120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2265,2300,2320,2252,101703,230988002,00,0.00,N,5,-35, 20250512,2300,2270,2300,2265,101002,229829411,00,0.00,N,2,20, 20250509,2280,2280,2280,2255,70743,160355513,00,0.00,N,5,-5, 20250508,2285,2250,2305,2250,120225,272428005,00,0.00,N,2,20, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 3e38d87a5759..3070e4975a3d 100644 --- a/036170/day/candle-day-250.csv +++ b/036170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,966,952,981,952,148067,143079031,00,0.00,N,2,14, 20250512,952,937,956,937,86046,81578420,00,0.00,N,2,9, 20250509,943,924,955,917,112944,105532078,00,0.00,N,2,16, 20250508,927,938,938,916,65656,60676692,00,0.00,N,5,-2, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index ccacc41184e7..c6a0029593d5 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,577,577,577,577,0,0,00,0.00,Y,3,0, -20250509,577,577,577,577,0,0,00,0.00,Y,0,0, -20250508,577,577,577,577,0,0,00,0.00,Y,0,0, +20250513,577,577,577,577,0,0,00,0.00,Y,3,0, +20250512,577,577,577,577,0,0,00,0.00,Y,0,0, +20250509,577,577,577,577,0,0,00,0.00,N,0,0, +20250508,577,577,577,577,0,0,00,0.00,N,0,0, 20250507,577,577,577,577,0,0,00,0.00,N,0,0, 20250502,577,577,577,577,0,0,00,0.00,N,0,0, 20250430,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index cc111a4353ed..81b482582f00 100644 --- a/036190/day/candle-day-250.csv +++ b/036190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,26300,26600,26700,26150,4070,107492925,00,0.00,N,5,-150, 20250512,26450,26200,26550,26200,5413,142747450,00,0.00,N,2,250, 20250509,26200,26200,26300,25950,2501,65327700,00,0.00,N,2,150, 20250508,26050,26050,26250,26000,2260,59007875,00,0.00,N,5,-100, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 2a5e4a1b90e4..c0212cfd0f2d 100644 --- a/036200/day/candle-day-250.csv +++ b/036200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6220,6200,6290,6130,100068,621421365,00,0.00,N,2,90, 20250512,6130,5960,6130,5960,98217,593320495,00,0.00,N,2,210, 20250509,5920,6020,6020,5880,66948,396166850,00,0.00,N,5,-60, 20250508,5980,6040,6140,5910,109386,657297395,00,0.00,N,5,-30, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index 5700289a8765..c6bcfd6e33e1 100644 --- a/036220/day/candle-day-250.csv +++ b/036220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15650,15390,15930,15260,53725,842353425,00,0.00,N,2,260, 20250512,15390,14900,15440,14700,54821,835107585,00,0.00,N,2,730, 20250509,14660,14180,14680,14090,44140,639129925,00,0.00,N,2,480, 20250508,14180,13600,14180,13600,20889,291617935,00,0.00,N,2,450, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 182861d96512..4835c63b4e58 100644 --- a/036420/day/candle-day-250.csv +++ b/036420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9530,9180,9650,9000,123391,1145336720,00,0.00,N,2,230, 20250512,9300,9860,9860,9300,55868,526273340,00,0.00,N,5,-340, 20250509,9640,9800,10290,9410,228112,2257910080,00,0.00,N,5,-120, 20250508,9760,9650,10000,9360,176565,1720053225,00,0.00,N,2,360, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index b53d857ae10d..62fc026c41a0 100644 --- a/036460/day/candle-day-250.csv +++ b/036460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,38050,38200,38600,37400,468260,17780772050,00,0.00,N,5,-50, 20250512,38100,38000,38600,37850,198032,7550202675,00,0.00,N,2,300, 20250509,37800,37850,38050,37500,146089,5512802550,00,0.00,N,2,100, 20250508,37700,38300,38350,37600,269703,10196304675,00,0.00,N,5,-550, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index c81ccd4bde2d..7be2d99f8623 100644 --- a/036480/day/candle-day-250.csv +++ b/036480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8460,8200,8590,8140,24853,208130110,00,0.00,N,2,300, 20250512,8160,8090,8240,8090,2861,23312120,00,0.00,N,2,70, 20250509,8090,8180,8220,8060,13998,113341935,00,0.00,N,5,-90, 20250508,8180,8230,8300,8150,14541,119114490,00,0.00,N,5,-50, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index d358e424c3ac..47659cd7f1c2 100644 --- a/036530/day/candle-day-250.csv +++ b/036530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,36500,35800,36600,34750,45146,1609959725,00,0.00,N,2,800, 20250512,35700,34400,35700,34400,29708,1048880700,00,0.00,N,2,1350, 20250509,34350,34700,35600,33900,36860,1267102700,00,0.00,N,5,-150, 20250508,34500,34350,35000,33700,36143,1247777900,00,0.00,N,2,650, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 78adf07ed860..1b8933808650 100644 --- a/036540/day/candle-day-250.csv +++ b/036540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3110,3180,3190,3105,258013,810367846,00,0.00,N,2,5, 20250512,3105,3070,3110,3020,387276,1192642038,00,0.00,N,2,95, 20250509,3010,3050,3060,2995,178099,536858377,00,0.00,N,5,-25, 20250508,3035,3040,3090,3010,190984,581061030,00,0.00,N,3,0, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index ac8372d05f26..f9409c7943c7 100644 --- a/036560/day/candle-day-250.csv +++ b/036560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12170,12170,12170,11970,12787,154031380,00,0.00,N,2,90, 20250512,12080,12290,12290,11960,14769,177290980,00,0.00,N,2,80, 20250509,12000,11970,12080,11870,8642,103474555,00,0.00,N,2,120, 20250508,11880,11940,12100,11810,13905,165809320,00,0.00,N,2,40, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index d65089cf581b..c6f84b9333f6 100644 --- a/036570/day/candle-day-250.csv +++ b/036570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,150400,148300,151800,147500,84253,12643539300,00,0.00,N,2,1000, 20250512,149400,149600,151200,147100,53432,7927357650,00,0.00,N,2,1300, 20250509,148100,147500,151400,147300,81215,12156367800,00,0.00,N,2,1000, 20250508,147100,147100,148500,145600,94850,13958885100,00,0.00,N,5,-1000, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index c223a110e7ed..f1e02f271d97 100644 --- a/036580/day/candle-day-250.csv +++ b/036580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2180,2160,2225,2160,249511,546876210,00,0.00,N,2,60, 20250512,2120,2085,2125,2085,29745,62783330,00,0.00,N,2,15, 20250509,2105,2080,2125,2080,9874,20675310,00,0.00,N,2,10, 20250508,2095,2095,2115,2090,13979,29428750,00,0.00,N,5,-10, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index 4dff2bb3512e..1b38dbf5694b 100644 --- a/036620/day/candle-day-250.csv +++ b/036620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3940,3865,3950,3845,452846,1775013181,00,0.00,N,2,60, 20250512,3880,3900,3915,3815,376711,1460016600,00,0.00,N,2,20, 20250509,3860,3790,3880,3720,546851,2097208554,00,0.00,N,2,85, 20250508,3775,3680,3785,3635,492722,1836304670,00,0.00,N,2,115, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index b3090d09b794..2e06d9f75b47 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3700,3755,3830,3660,110627,408051667,00,0.00,N,5,-55, 20250512,3755,3915,3935,3740,112860,426845324,00,0.00,N,2,5, 20250509,3750,3890,4050,3650,289734,1098335878,00,0.00,N,5,-140, 20250508,3890,3795,4280,3740,696439,2762349467,00,0.00,N,2,75, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 7420115eaa84..de7e85fde4cb 100644 --- a/036640/day/candle-day-250.csv +++ b/036640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5140,5230,5270,5130,125790,653355145,00,0.00,N,5,-110, 20250512,5250,5270,5290,5230,46006,242115730,00,0.00,N,5,-30, 20250509,5280,5270,5320,5240,26901,142014000,00,0.00,N,5,-20, 20250508,5300,5250,5300,5240,27502,144898555,00,0.00,N,2,10, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 3620abb8fdf3..75a6272efd28 100644 --- a/036670/day/candle-day-250.csv +++ b/036670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6470,6400,6510,6370,32091,207101330,00,0.00,N,2,60, 20250512,6410,6340,6410,6270,18680,118322510,00,0.00,N,2,70, 20250509,6340,6350,6360,6260,26525,167455750,00,0.00,N,5,-10, 20250508,6350,6350,6350,6300,9029,57174060,00,0.00,N,2,20, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index ba4d6cc0a0d3..3d42dcf0f74b 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, -20250509,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250508,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250513,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250512,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250509,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250508,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250507,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250502,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250430,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 7f060237011d..9a699fe45a43 100644 --- a/036710/day/candle-day-250.csv +++ b/036710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1503,1435,1504,1435,119470,177249695,00,0.00,N,2,60, 20250512,1443,1343,1456,1343,92071,130066778,00,0.00,N,2,80, 20250509,1363,1389,1399,1349,28481,38740600,00,0.00,N,5,-13, 20250508,1376,1379,1389,1369,24898,34298574,00,0.00,N,5,-1, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 187c4c81f807..3ad4cf5eafe7 100644 --- a/036800/day/candle-day-250.csv +++ b/036800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19090,18990,19090,18800,5762,109187460,00,0.00,N,2,100, 20250512,18990,18980,19190,18920,5960,113256360,00,0.00,N,5,-140, 20250509,19130,19040,19200,19020,3172,60683655,00,0.00,N,5,-10, 20250508,19140,18990,19140,18800,2421,46069170,00,0.00,N,2,40, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 1a585042ab11..326eb3ed72e3 100644 --- a/036810/day/candle-day-250.csv +++ b/036810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18850,19000,19250,18850,51971,988945050,00,0.00,N,5,-10, 20250512,18860,18330,18890,17910,67844,1254443360,00,0.00,N,2,710, 20250509,18150,18470,18630,17980,46371,840843640,00,0.00,N,5,-310, 20250508,18460,18610,18870,18410,30263,561988155,00,0.00,N,5,-160, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index f011cae30552..a6cb7796b797 100644 --- a/036830/day/candle-day-250.csv +++ b/036830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,32650,32200,33300,31800,53235,1744227300,00,0.00,N,2,1000, 20250512,31650,31650,31950,31050,49488,1559516725,00,0.00,N,3,0, 20250509,31650,32050,32350,31400,33068,1049346650,00,0.00,N,5,-650, 20250508,32300,31400,32600,31400,31062,998081325,00,0.00,N,2,650, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 7ebf068860ec..6643de066b3d 100644 --- a/036890/day/candle-day-250.csv +++ b/036890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9620,9430,9670,9410,137953,1320958680,00,0.00,N,2,190, 20250512,9430,9360,9450,9270,140735,1319648115,00,0.00,N,2,390, 20250509,9040,9240,9240,9000,53490,485681130,00,0.00,N,5,-100, 20250508,9140,9210,9240,9110,45200,413634395,00,0.00,N,5,-50, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 3c19c0265c73..0697023514f8 100644 --- a/036930/day/candle-day-250.csv +++ b/036930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,35150,36750,37600,35000,813656,29334760825,00,0.00,N,5,-500, 20250512,35650,34900,35650,34350,626725,22016121700,00,0.00,N,2,1450, 20250509,34200,34350,35250,33950,682435,23491222850,00,0.00,N,2,300, 20250508,33900,34550,34700,33700,567793,19389524650,00,0.00,N,5,-50, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 48cc6ecec7b2..0582af28443d 100644 --- a/037030/day/candle-day-250.csv +++ b/037030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2230,2230,2255,2215,54024,120695396,00,0.00,N,2,5, 20250512,2225,2185,2230,2185,41974,92909344,00,0.00,N,2,40, 20250509,2185,2180,2195,2170,45414,98928226,00,0.00,N,2,15, 20250508,2170,2135,2200,2135,56237,121946440,00,0.00,N,2,25, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index c6250331f766..bf3a82b44d99 100644 --- a/037070/day/candle-day-250.csv +++ b/037070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7010,7530,7530,6800,212051,1501187520,00,0.00,N,5,-420, 20250512,7430,7480,7500,7350,102651,761395320,00,0.00,N,3,0, 20250509,7430,7310,7430,7270,90254,662149700,00,0.00,N,2,120, 20250508,7310,7160,7370,7160,95467,696434965,00,0.00,N,2,150, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index 1e09f2b42909..262ec934b614 100644 --- a/037230/day/candle-day-250.csv +++ b/037230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1927,1977,1989,1906,233788,451408862,00,0.00,N,5,-49, 20250512,1976,2055,2095,1965,319474,633520846,00,0.00,N,5,-74, 20250509,2050,1997,2295,1962,3132480,6708539600,00,0.00,N,2,81, 20250508,1969,1999,2025,1921,328348,644014227,00,0.00,N,5,-16, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index a776bfb06a74..5ce21444dcef 100644 --- a/037270/day/candle-day-250.csv +++ b/037270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5750,5560,5800,5540,1097022,6254851740,00,0.00,N,2,140, 20250512,5610,5900,5960,5570,2022946,11519413475,00,0.00,N,5,-490, 20250509,6100,5450,6100,5350,4356393,24888033115,00,0.00,N,2,650, 20250508,5450,5470,5550,5400,656166,3589294945,00,0.00,N,5,-20, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 5f305acaa830..a371ca20198b 100644 --- a/037330/day/candle-day-250.csv +++ b/037330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1326,1312,1344,1312,6253,8257120,00,0.00,N,2,15, 20250512,1311,1300,1320,1293,21649,28273347,00,0.00,N,2,11, 20250509,1300,1305,1310,1290,4016,5228243,00,0.00,N,2,5, 20250508,1295,1310,1310,1292,6051,7875833,00,0.00,N,5,-5, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 6387a58bd89f..01b67963539b 100644 --- a/037350/day/candle-day-250.csv +++ b/037350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4330,4340,4345,4305,34281,148293441,00,0.00,N,5,-10, 20250512,4340,4280,4340,4280,47320,204280600,00,0.00,N,2,60, 20250509,4280,4320,4320,4245,38342,163438105,00,0.00,N,5,-40, 20250508,4320,4295,4335,4250,34099,146208300,00,0.00,N,2,25, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 5e6eebacf4e2..93070405138f 100644 --- a/037370/day/candle-day-250.csv +++ b/037370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6260,6530,6530,6260,23460,148597345,00,0.00,N,5,-170, 20250512,6430,6260,6470,6200,26274,166594740,00,0.00,N,2,200, 20250509,6230,6300,6300,6190,32015,199271670,00,0.00,N,5,-90, 20250508,6320,6330,6410,6280,9654,61019310,00,0.00,N,2,10, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index 04c8e9239a9b..34ba18d9379d 100644 --- a/037400/day/candle-day-250.csv +++ b/037400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1055,1061,1064,1044,73636,77382988,00,0.00,N,5,-6, 20250512,1061,1026,1143,1026,567983,612139284,00,0.00,N,2,35, 20250509,1026,1034,1048,1018,66802,68722372,00,0.00,N,5,-7, 20250508,1033,1031,1041,980,59808,61488350,00,0.00,N,5,-11, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 6f34dbb30f9e..9d4322765057 100644 --- a/037440/day/candle-day-250.csv +++ b/037440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5530,5540,5600,5500,121264,672514325,00,0.00,N,5,-10, 20250512,5540,5580,5600,5480,173690,964754525,00,0.00,N,2,150, 20250509,5390,5500,5520,5390,68984,374473945,00,0.00,N,5,-110, 20250508,5500,5510,5580,5230,129075,707367220,00,0.00,N,5,-10, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 0d5891d5c19a..4f98763085e1 100644 --- a/037460/day/candle-day-250.csv +++ b/037460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10860,10710,10860,10640,42263,455779085,00,0.00,N,2,160, 20250512,10700,10710,10900,10650,66541,717998110,00,0.00,N,3,0, 20250509,10700,10710,10780,10610,30254,322638590,00,0.00,N,3,0, 20250508,10700,10490,10780,10490,46056,491471805,00,0.00,N,2,210, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index a8c56fff3040..f7d1fc61c7e5 100644 --- a/037560/day/candle-day-250.csv +++ b/037560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2600,2630,2785,2555,1599568,4239373840,00,0.00,N,5,-45, 20250512,2645,2610,2645,2555,615742,1603559513,00,0.00,N,2,40, 20250509,2605,2695,2710,2595,1302239,3426203132,00,0.00,N,5,-130, 20250508,2735,2825,2910,2685,2121956,5853448956,00,0.00,N,5,-85, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index 370ebbcabfff..5e1297746330 100644 --- a/037710/day/candle-day-250.csv +++ b/037710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,28000,28250,28250,27900,16709,468927250,00,0.00,N,5,-150, 20250512,28150,28000,28250,27950,13467,378420375,00,0.00,N,2,150, 20250509,28000,28000,28000,27800,9732,271787975,00,0.00,N,3,0, 20250508,28000,27950,28100,27850,9148,255563800,00,0.00,N,2,50, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index cc18699535fd..43b886a3d646 100644 --- a/037760/day/candle-day-250.csv +++ b/037760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1600,1601,1601,1591,10411,16633749,00,0.00,N,3,0, 20250512,1600,1602,1602,1598,18502,29604720,00,0.00,N,2,3, 20250509,1597,1602,1602,1588,8648,13815218,00,0.00,N,5,-5, 20250508,1602,1601,1603,1569,9487,15169878,00,0.00,N,2,1, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 76bb78816979..deaffd3f367c 100644 --- a/037950/day/candle-day-250.csv +++ b/037950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1010,1015,1023,1009,606760,614661800,00,0.00,N,5,-7, 20250512,1017,1016,1023,1006,469125,476873094,00,0.00,N,5,-5, 20250509,1022,1025,1025,1015,612652,624486669,00,0.00,N,5,-1, 20250508,1023,1020,1027,1018,284848,291044309,00,0.00,N,5,-2, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 260f91e61651..33fa488ba25e 100644 --- a/038010/day/candle-day-250.csv +++ b/038010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6690,6550,6710,6470,41880,276963415,00,0.00,N,2,140, 20250512,6550,6470,6710,6470,38005,251292095,00,0.00,N,2,60, 20250509,6490,6520,6590,6400,25345,163811380,00,0.00,N,3,0, 20250508,6490,6490,6560,6370,42036,270720450,00,0.00,N,3,0, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 47ef3e45d99f..4ebabe4f4b98 100644 --- a/038060/day/candle-day-250.csv +++ b/038060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,876,877,899,870,38693,34071245,00,0.00,N,2,1, 20250512,875,888,891,870,125913,110400673,00,0.00,N,5,-13, 20250509,888,889,889,880,39018,34573162,00,0.00,N,2,4, 20250508,884,907,908,880,40153,35768848,00,0.00,N,5,-18, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 4f5a3a45dc07..5b78c8320e0b 100644 --- a/038070/day/candle-day-250.csv +++ b/038070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7340,7240,7550,7240,187178,1385609910,00,0.00,N,2,80, 20250512,7260,7340,7420,7250,36750,269356055,00,0.00,N,5,-80, 20250509,7340,7330,7410,7230,32510,238036920,00,0.00,N,2,10, 20250508,7330,7340,7470,7250,50144,368172110,00,0.00,N,2,30, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 3e3d9bc6bf75..061f54f07d53 100644 --- a/038110/day/candle-day-250.csv +++ b/038110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3030,3010,3295,2960,8617290,27233657831,00,0.00,N,2,60, 20250512,2970,2945,2990,2925,730589,2156684374,00,0.00,N,2,25, 20250509,2945,2980,3140,2885,2971482,8981468041,00,0.00,N,5,-35, 20250508,2980,2935,3155,2895,3032155,9210141153,00,0.00,N,2,70, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index b975c8446edb..e6da6333f641 100644 --- a/038290/day/candle-day-250.csv +++ b/038290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15750,15800,15920,15720,8024,126840200,00,0.00,N,5,-50, 20250512,15800,15900,15990,15550,10612,167976130,00,0.00,N,5,-100, 20250509,15900,15870,15900,15740,6451,101894930,00,0.00,N,2,100, 20250508,15800,15720,16000,15670,10647,168353640,00,0.00,N,5,-130, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 9979b1970ec8..3da179c1bef3 100644 --- a/038390/day/candle-day-250.csv +++ b/038390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11310,11150,11340,11080,55859,628947440,00,0.00,N,2,170, 20250512,11140,11070,11290,10970,51705,574742565,00,0.00,N,2,180, 20250509,10960,11300,11300,10680,117411,1280443605,00,0.00,N,5,-230, 20250508,11190,10560,11610,10500,295621,3299263765,00,0.00,N,2,700, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 014ddeac99ff..a45452f72842 100644 --- a/038460/day/candle-day-250.csv +++ b/038460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3945,4000,4230,3855,4593714,18607808944,00,0.00,N,5,-5, 20250512,3950,3895,3955,3830,1127306,4427682850,00,0.00,N,2,75, 20250509,3875,3940,4125,3825,3361421,13398102823,00,0.00,N,2,20, 20250508,3855,3840,4030,3770,3530970,13857510477,00,0.00,N,2,165, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index e0f3d8b1c1e8..630ea3a97827 100644 --- a/038500/day/candle-day-250.csv +++ b/038500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3210,3225,3235,3175,109490,350084266,00,0.00,N,5,-15, 20250512,3225,3165,3245,3165,220238,706577035,00,0.00,N,2,70, 20250509,3155,3180,3180,3130,106782,335691801,00,0.00,N,5,-20, 20250508,3175,3195,3210,3160,103070,327936740,00,0.00,N,2,5, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 88cac571202e..13e85ba7d8c0 100644 --- a/038530/day/candle-day-250.csv +++ b/038530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,255,253,257,253,314180,79922682,00,0.00,N,2,3, 20250512,252,248,256,247,584388,147335890,00,0.00,N,2,4, 20250509,248,254,256,248,468075,117354868,00,0.00,N,5,-6, 20250508,254,251,258,251,248549,63172156,00,0.00,N,2,1, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 15a4b8117a34..22363917a4ab 100644 --- a/038540/day/candle-day-250.csv +++ b/038540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1800,1845,1845,1775,50064,90191876,00,0.00,N,5,-3, 20250512,1803,1764,1841,1706,161932,288043094,00,0.00,N,2,39, 20250509,1764,1818,1818,1742,113033,198605573,00,0.00,N,5,-31, 20250508,1795,1937,1937,1790,200431,364258839,00,0.00,N,5,-91, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 7e3ed63e013f..4f4511da7e41 100644 --- a/038620/day/candle-day-250.csv +++ b/038620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,765,798,798,758,1668468,1287128092,00,0.00,N,5,-39, 20250512,804,751,830,751,3635233,2910586422,00,0.00,N,2,54, 20250509,750,766,767,743,1056597,792757539,00,0.00,N,5,-18, 20250508,768,784,786,762,765017,590678063,00,0.00,N,5,-14, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 3b54982c0a42..cdcf5092426a 100644 --- a/038680/day/candle-day-250.csv +++ b/038680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4510,4520,4535,4480,133140,599437761,00,0.00,N,5,-10, 20250512,4520,4450,4540,4415,186582,839260607,00,0.00,N,2,70, 20250509,4450,4460,4465,4360,148313,655808614,00,0.00,N,5,-10, 20250508,4460,4490,4490,4350,180402,799580419,00,0.00,N,2,70, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index e6989ca16afa..19d02d8cb152 100644 --- a/038870/day/candle-day-250.csv +++ b/038870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4360,4350,4450,4340,268350,1176498155,00,0.00,N,5,-110, 20250512,4470,4285,4500,4250,488356,2150454575,00,0.00,N,2,185, 20250509,4285,4480,4485,4275,566732,2467126870,00,0.00,N,5,-195, 20250508,4480,4750,5160,4480,8669009,41950665672,00,0.00,N,2,80, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 96ff0e765ffa..fb7a76fe4856 100644 --- a/038880/day/candle-day-250.csv +++ b/038880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,203,207,211,201,1030145,212218954,00,0.00,N,5,-2, 20250512,205,197,205,197,982783,197269246,00,0.00,N,2,8, 20250509,197,204,204,195,754888,149171565,00,0.00,N,5,-3, 20250508,200,200,204,199,943591,189069044,00,0.00,N,2,1, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 1eff7d920e48..4655667c6eb7 100644 --- a/038950/day/candle-day-250.csv +++ b/038950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3490,3390,3505,3370,3307,11340100,00,0.00,N,2,100, 20250512,3390,3460,3475,3390,8470,29116725,00,0.00,N,5,-70, 20250509,3460,3500,3510,3420,7164,24832770,00,0.00,N,5,-25, 20250508,3485,3350,3485,3330,11280,38107989,00,0.00,N,2,60, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 262f4daef90c..02c34f2a3652 100644 --- a/039010/day/candle-day-250.csv +++ b/039010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7430,7800,7800,7370,66710,498661290,00,0.00,N,5,-370, 20250512,7800,7470,7970,7470,107010,835832380,00,0.00,N,2,290, 20250509,7510,7580,7580,7320,39411,292763215,00,0.00,N,5,-30, 20250508,7540,7350,7850,7350,118161,898279060,00,0.00,N,2,190, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 0f61c9cb1c7c..b50f8173764c 100644 --- a/039020/day/candle-day-250.csv +++ b/039020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4245,4255,4270,4190,77615,327607275,00,0.00,N,5,-10, 20250512,4255,4100,4300,4100,205242,868026977,00,0.00,N,2,170, 20250509,4085,4115,4180,4080,123148,508966072,00,0.00,N,5,-30, 20250508,4115,4130,4170,4085,72011,297062661,00,0.00,N,2,10, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 02d96627be11..76bf46752d7e 100644 --- a/039030/day/candle-day-250.csv +++ b/039030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,130600,130500,131900,127400,118746,15429201100,00,0.00,N,2,3800, 20250512,126800,118800,127200,118000,137054,16971869800,00,0.00,N,2,9900, 20250509,116900,120500,120500,115700,68704,8011909500,00,0.00,N,5,-2200, 20250508,119100,118200,122400,118200,99819,11995194400,00,0.00,N,2,2300, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index b40a8d7ce5d2..0bc4cd50d15c 100644 --- a/039130/day/candle-day-250.csv +++ b/039130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,50700,50700,51200,50100,38320,1948196550,00,0.00,N,2,200, 20250512,50500,50000,50500,49750,25396,1273254825,00,0.00,N,2,650, 20250509,49850,51500,52000,49500,100314,5006409500,00,0.00,N,5,-1850, 20250508,51700,53300,53300,51700,47713,2498281250,00,0.00,N,5,-1600, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 2e40426f9bc9..57e4120b9c50 100644 --- a/039200/day/candle-day-250.csv +++ b/039200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,26500,25550,26850,25550,108923,2877790650,00,0.00,N,2,1050, 20250512,25450,26550,26550,25000,274053,6965923650,00,0.00,N,5,-1100, 20250509,26550,27150,27350,26400,121997,3274145800,00,0.00,N,5,-350, 20250508,26900,27100,27450,26750,117476,3179271725,00,0.00,N,2,400, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 2eb23669b0dc..e08d603f04ec 100644 --- a/039240/day/candle-day-250.csv +++ b/039240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3275,3220,3395,3185,3263047,10679853131,00,0.00,N,2,90, 20250512,3185,3090,3250,3050,2521563,7988410973,00,0.00,N,2,10, 20250509,3175,3140,3175,3015,2044411,6299127327,00,0.00,N,2,60, 20250508,3115,3120,3140,3065,1508527,4684594007,00,0.00,N,2,15, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 7c4b0a5c50b3..d464d3bc8a54 100644 --- a/039290/day/candle-day-250.csv +++ b/039290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6590,6560,6680,6550,11847,78135890,00,0.00,N,5,-10, 20250512,6600,6460,6700,6350,23518,154330075,00,0.00,N,2,210, 20250509,6390,6640,6710,6380,38073,246460275,00,0.00,N,5,-270, 20250508,6660,6760,6840,6650,22306,149669150,00,0.00,N,5,-160, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 9ed8edd44893..a723cd200f1c 100644 --- a/039310/day/candle-day-250.csv +++ b/039310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1545,1564,1580,1526,61511,95936138,00,0.00,N,5,-1, 20250512,1546,1537,1546,1521,14512,22259708,00,0.00,N,2,9, 20250509,1537,1541,1560,1517,16526,25331696,00,0.00,N,5,-3, 20250508,1540,1530,1560,1513,20945,32212054,00,0.00,N,2,21, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 0b92ec575ff5..faeb493b3908 100644 --- a/039340/day/candle-day-250.csv +++ b/039340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5740,5760,5770,5680,5431,31133900,00,0.00,N,5,-20, 20250512,5760,5750,5760,5700,4409,25306010,00,0.00,N,2,80, 20250509,5680,5790,5800,5680,10684,61135610,00,0.00,N,5,-110, 20250508,5790,5800,5820,5760,1304,7546140,00,0.00,N,2,20, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index cbf941979822..dde1d9820f07 100644 --- a/039420/day/candle-day-250.csv +++ b/039420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2600,2600,2640,2600,30502,79600405,00,0.00,N,5,-15, 20250512,2615,2560,2620,2560,33834,87953211,00,0.00,N,2,35, 20250509,2580,2605,2605,2575,20506,52978844,00,0.00,N,5,-25, 20250508,2605,2575,2605,2575,12856,33357980,00,0.00,N,2,20, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 1d6abbc81a08..cb2db3bf62e8 100644 --- a/039440/day/candle-day-250.csv +++ b/039440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,21850,22250,22300,21450,126224,2746834500,00,0.00,N,2,200, 20250512,21650,20850,21650,20600,135175,2872551275,00,0.00,N,2,1100, 20250509,20550,21100,21100,20350,65355,1344323425,00,0.00,N,5,-300, 20250508,20850,21100,21500,20650,102225,2149560350,00,0.00,N,2,50, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index a87a7444a5a5..c795a71abfb7 100644 --- a/039490/day/candle-day-250.csv +++ b/039490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,150200,145800,150200,144300,72877,10828126200,00,0.00,N,2,3000, 20250512,147200,142900,149000,142700,140081,20536092500,00,0.00,N,2,4700, 20250509,142500,143900,144500,139800,67226,9590196350,00,0.00,N,5,-900, 20250508,143400,141000,143600,140100,84135,11998731350,00,0.00,N,2,2700, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 603aea4c1c4e..49c8e472cb53 100644 --- a/039560/day/candle-day-250.csv +++ b/039560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2865,2915,2915,2830,48906,139720248,00,0.00,N,2,25, 20250512,2840,2855,2950,2780,188269,534841925,00,0.00,N,2,140, 20250509,2700,2765,2765,2670,53263,143741630,00,0.00,N,5,-35, 20250508,2735,2760,2800,2705,40101,109786902,00,0.00,N,2,15, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 487d66bb7ab3..e5fa9a4503b8 100644 --- a/039570/day/candle-day-250.csv +++ b/039570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8990,8960,9080,8900,12787,114695870,00,0.00,N,2,30, 20250512,8960,8940,9000,8810,9357,83334565,00,0.00,N,5,-30, 20250509,8990,9020,9030,8880,5119,45641325,00,0.00,N,5,-40, 20250508,9030,9000,9080,8880,11107,99234815,00,0.00,N,2,30, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 5b19fb294617..95cafc8b9664 100644 --- a/039610/day/candle-day-250.csv +++ b/039610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10390,10200,10410,10170,143245,1479453205,00,0.00,N,2,220, 20250512,10170,10160,10280,10120,133012,1354237070,00,0.00,N,2,10, 20250509,10160,10490,10540,10110,189172,1944592090,00,0.00,N,5,-190, 20250508,10350,10400,10630,10270,146799,1521722910,00,0.00,N,5,-50, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index 6884db3ce912..dd2ff47d8094 100644 --- a/039740/day/candle-day-250.csv +++ b/039740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3010,3005,3025,2975,14209,42650698,00,0.00,N,2,5, 20250512,3005,3145,3145,2940,41387,126328168,00,0.00,N,5,-170, 20250509,3175,3075,3240,3035,78943,247873380,00,0.00,N,2,75, 20250508,3100,2810,3100,2810,94932,285023765,00,0.00,N,2,300, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index fb7b2f72654f..143d38eef681 100644 --- a/039830/day/candle-day-250.csv +++ b/039830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6030,6140,6240,5990,5235,31854330,00,0.00,N,5,-80, 20250512,6110,6210,6210,6090,6277,38390430,00,0.00,N,5,-110, 20250509,6220,6230,6240,6160,9780,60443805,00,0.00,N,5,-10, 20250508,6230,6080,6260,6040,9560,58816160,00,0.00,N,2,150, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 14e51bcc9f5e..5e17c3e64492 100644 --- a/039840/day/candle-day-250.csv +++ b/039840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,20700,20300,20900,20150,65441,1352569925,00,0.00,N,2,400, 20250512,20300,20700,20750,19990,68615,1393762125,00,0.00,N,5,-400, 20250509,20700,20650,20750,20200,94772,1952494200,00,0.00,N,2,50, 20250508,20650,19880,20700,19880,161804,3300684965,00,0.00,N,2,770, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index ba397451ed67..d99761dc9210 100644 --- a/039860/day/candle-day-250.csv +++ b/039860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3450,3415,3480,3410,76344,262948890,00,0.00,N,2,35, 20250512,3415,3370,3425,3340,55271,187089250,00,0.00,N,2,45, 20250509,3370,3430,3430,3325,66900,224565420,00,0.00,N,5,-45, 20250508,3415,3370,3465,3370,100850,343813570,00,0.00,N,2,60, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 5ab09203ed7b..6da928a38bc3 100644 --- a/039980/day/candle-day-250.csv +++ b/039980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2810,3155,3300,2790,11828460,36514365638,00,0.00,N,5,-140, 20250512,2950,2960,3210,2900,19839708,61039069466,00,0.00,N,2,315, 20250509,2635,2465,2665,2400,4089311,10503587861,00,0.00,N,2,190, 20250508,2445,2510,2525,2430,391183,962205704,00,0.00,N,5,-25, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index da8a8f4a80ea..9aedf502560d 100644 --- a/040160/day/candle-day-250.csv +++ b/040160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2980,3050,3100,2970,44486,134122551,00,0.00,N,5,-55, 20250512,3035,2915,3050,2900,84725,255217335,00,0.00,N,2,120, 20250509,2915,2890,3010,2810,36443,105854567,00,0.00,N,2,25, 20250508,2890,2940,2940,2860,26173,75563940,00,0.00,N,5,-20, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 4807ef5aa8b7..c3da799a94a2 100644 --- a/040300/day/candle-day-250.csv +++ b/040300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3195,3220,3440,3195,1394522,4630542833,00,0.00,N,5,-10, 20250512,3205,3225,3250,3115,100051,321046625,00,0.00,N,5,-15, 20250509,3220,3200,3225,3190,55184,176878385,00,0.00,N,2,15, 20250508,3205,3200,3235,3190,48748,156191031,00,0.00,N,5,-20, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index c5d77a88f0bb..7fde20cf00e1 100644 --- a/040350/day/candle-day-250.csv +++ b/040350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,550,509,559,508,830398,446663908,00,0.00,N,2,36, 20250512,514,506,515,503,171365,87203275,00,0.00,N,2,6, 20250509,508,490,516,490,368792,186080856,00,0.00,N,5,-3, 20250508,511,498,511,495,238730,120322040,00,0.00,N,2,13, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 73889ca0c921..79d847377e57 100644 --- a/040420/day/candle-day-250.csv +++ b/040420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6010,5990,6010,5980,16459,98783845,00,0.00,N,2,10, 20250512,6000,5950,6000,5950,16993,101750650,00,0.00,N,2,50, 20250509,5950,5930,5980,5920,27950,166519625,00,0.00,N,2,20, 20250508,5930,5880,5930,5880,24039,141891955,00,0.00,N,2,50, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 53456522f7f0..3b5705fa0cba 100644 --- a/040610/day/candle-day-250.csv +++ b/040610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1602,1600,1606,1596,42250,67635652,00,0.00,N,2,2, 20250512,1600,1580,1601,1568,53908,85613229,00,0.00,N,2,23, 20250509,1577,1576,1580,1567,14257,22414736,00,0.00,N,3,0, 20250508,1577,1560,1579,1555,22981,36148546,00,0.00,N,2,17, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 11679de25aec..85c6562ad254 100644 --- a/040910/day/candle-day-250.csv +++ b/040910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4080,3925,4135,3925,34592,140494445,00,0.00,N,2,5, 20250512,4075,3905,4090,3900,41037,164015007,00,0.00,N,2,135, 20250509,3940,4015,4015,3930,41754,164972195,00,0.00,N,5,-75, 20250508,4015,3975,4075,3930,71063,282679948,00,0.00,N,5,-25, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 9f994bb9bffd..9b7ab15d3802 100644 --- a/041020/day/candle-day-250.csv +++ b/041020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5780,6130,6170,5770,1216087,7177268275,00,0.00,N,5,-280, 20250512,6060,6160,6270,6030,3117595,19114423100,00,0.00,N,5,-240, 20250509,6300,5170,6300,5020,5662815,33385971550,00,0.00,N,2,1160, 20250508,5140,5160,5200,5110,155470,800849930,00,0.00,N,3,0, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 398ec7efa0bc..e10270c0741e 100644 --- a/041190/day/candle-day-250.csv +++ b/041190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7250,7330,7350,7180,474659,3438421970,00,0.00,N,5,-80, 20250512,7330,7290,7420,7210,693591,5080496720,00,0.00,N,2,130, 20250509,7200,7550,7550,7100,1776013,12931746155,00,0.00,N,2,290, 20250508,6910,6840,6950,6810,417316,2871384215,00,0.00,N,2,80, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index 86dbd2a674e3..a10b42a63336 100644 --- a/041440/day/candle-day-250.csv +++ b/041440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9250,9020,9260,8980,268116,2448779200,00,0.00,N,2,250, 20250512,9000,9240,9240,8900,363943,3292747575,00,0.00,N,2,400, 20250509,8600,8640,8720,8550,122521,1054827970,00,0.00,N,5,-110, 20250508,8710,8680,8750,8620,67852,589207980,00,0.00,N,5,-20, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 64c658294623..797f57ecb247 100644 --- a/041460/day/candle-day-250.csv +++ b/041460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3815,3755,3825,3725,175975,667819827,00,0.00,N,2,65, 20250512,3750,3795,3840,3735,282329,1069362611,00,0.00,N,2,25, 20250509,3725,3720,3885,3685,690467,2597257545,00,0.00,N,2,20, 20250508,3705,3625,3705,3625,129408,474030250,00,0.00,N,2,80, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index cfd02cbf0985..5e07b5be5311 100644 --- a/041510/day/candle-day-250.csv +++ b/041510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,121100,118300,122300,117200,142385,17193099650,00,0.00,N,2,1200, 20250512,119900,124200,125000,118000,277973,33499589700,00,0.00,N,5,-6400, 20250509,126300,123400,128000,121900,220379,27534391700,00,0.00,N,2,3800, 20250508,122500,126200,126300,120300,325783,39874589750,00,0.00,N,5,-3000, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 92e48d0663e9..92f3f8211132 100644 --- a/041520/day/candle-day-250.csv +++ b/041520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6630,6670,6670,6560,9764,64601060,00,0.00,N,2,30, 20250512,6600,6590,6600,6430,7950,52178980,00,0.00,N,2,100, 20250509,6500,6630,6660,6440,2697,17550060,00,0.00,N,2,20, 20250508,6480,6440,6500,6410,4295,27823640,00,0.00,N,2,10, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 9160e7fa6e70..5bb73641afd2 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,789,789,789,789,0,0,00,0.00,Y,3,0, -20250509,789,789,789,789,0,0,00,0.00,Y,0,0, -20250508,789,789,789,789,0,0,00,0.00,Y,0,0, +20250513,789,789,789,789,0,0,00,0.00,Y,3,0, +20250512,789,789,789,789,0,0,00,0.00,Y,0,0, +20250509,789,789,789,789,0,0,00,0.00,N,0,0, +20250508,789,789,789,789,0,0,00,0.00,N,0,0, 20250507,789,789,789,789,0,0,00,0.00,N,0,0, 20250502,789,789,789,789,0,0,00,0.00,N,0,0, 20250430,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index d5f7aad93553..f1f22d1c957b 100644 --- a/041650/day/candle-day-250.csv +++ b/041650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2970,2990,3000,2925,67204,199678710,00,0.00,N,5,-20, 20250512,2990,2985,3000,2955,44722,133170975,00,0.00,N,2,5, 20250509,2985,2990,3005,2955,12572,37428940,00,0.00,N,5,-5, 20250508,2990,2980,3005,2965,8851,26427240,00,0.00,N,5,-5, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index 88872586bc7b..1b3451530fda 100644 --- a/041830/day/candle-day-250.csv +++ b/041830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,23900,23600,23900,23400,19483,461660450,00,0.00,N,2,300, 20250512,23600,23950,23950,23350,36998,872653025,00,0.00,N,5,-300, 20250509,23900,23600,24100,23150,45935,1082467550,00,0.00,N,2,450, 20250508,23450,24850,25050,23100,76305,1842539875,00,0.00,N,5,-1350, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 3c3599fb6de4..44d9dd068c4c 100644 --- a/041910/day/candle-day-250.csv +++ b/041910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7510,7740,8020,7300,1066391,8202273370,00,0.00,N,5,-110, 20250512,7620,8600,9000,7500,5767909,48154551340,00,0.00,N,2,100, 20250509,7520,5790,7520,5700,1108051,7841649440,00,0.00,N,1,1730, 20250508,5790,5620,5790,5620,9727,55568190,00,0.00,N,2,120, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index e2cfa2d70bf6..1ca9093dc42d 100644 --- a/041920/day/candle-day-250.csv +++ b/041920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5910,5720,5920,5720,48835,285650620,00,0.00,N,2,150, 20250512,5760,5780,5860,5710,70701,407146980,00,0.00,N,5,-70, 20250509,5830,5870,5880,5710,62714,361536825,00,0.00,N,5,-50, 20250508,5880,5730,5890,5730,59531,347548405,00,0.00,N,2,60, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 621ce346f825..221e0df029a6 100644 --- a/041930/day/candle-day-250.csv +++ b/041930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5620,5620,5650,5590,5841,32765570,00,0.00,N,3,0, 20250512,5620,5620,5680,5540,18067,101757940,00,0.00,N,3,0, 20250509,5620,5600,5630,5530,10204,57013320,00,0.00,N,2,30, 20250508,5590,5580,5650,5570,8064,45177660,00,0.00,N,2,10, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index f393d9907756..83cc3922b8bc 100644 --- a/041960/day/candle-day-250.csv +++ b/041960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6260,6060,6260,5950,258910,1572812525,00,0.00,N,2,200, 20250512,6060,6280,6280,6030,186794,1142535705,00,0.00,N,5,-220, 20250509,6280,6310,6510,6260,254738,1618009510,00,0.00,N,5,-20, 20250508,6300,6330,6480,6160,231709,1458554705,00,0.00,N,2,10, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 010a3aa00458..64871b5bd3e8 100644 --- a/042000/day/candle-day-250.csv +++ b/042000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,47600,48250,48550,47600,396527,19030726400,00,0.00,N,2,150, 20250512,47450,50100,50600,47050,977900,47008091900,00,0.00,N,5,-2850, 20250509,50300,57900,58400,49650,2741038,143111557075,00,0.00,N,5,-16300, 20250508,66600,62000,68900,61100,476573,31314589400,00,0.00,N,2,4200, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index 6c20edc4a7e9..c2f1c1444d96 100644 --- a/042040/day/candle-day-250.csv +++ b/042040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,240,241,243,239,133179,31954126,00,0.00,N,3,0, 20250512,240,243,243,240,162490,39163405,00,0.00,N,5,-2, 20250509,242,246,247,239,126143,30581671,00,0.00,N,5,-4, 20250508,246,240,247,240,78835,19265286,00,0.00,N,2,6, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 9b36108075fa..42daceb2fe77 100644 --- a/042110/day/candle-day-250.csv +++ b/042110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1458,1442,1467,1442,161761,235442255,00,0.00,N,2,13, 20250512,1445,1439,1453,1431,74514,107726253,00,0.00,N,2,6, 20250509,1439,1438,1444,1434,34160,49139101,00,0.00,N,2,1, 20250508,1438,1422,1444,1422,42897,61453882,00,0.00,N,2,3, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 151e8ddb8e05..79f18f26f23a 100644 --- a/042370/day/candle-day-250.csv +++ b/042370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7560,7600,7610,7510,60207,455030410,00,0.00,N,2,10, 20250512,7550,7610,7700,7510,85304,650336505,00,0.00,N,2,20, 20250509,7530,7600,7670,7500,53093,400910850,00,0.00,N,5,-70, 20250508,7600,7620,7630,7500,50824,384421965,00,0.00,N,2,50, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 2470627bd1b9..02174ce574e6 100644 --- a/042420/day/candle-day-250.csv +++ b/042420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,21450,21300,21900,21000,9409,199988800,00,0.00,N,2,50, 20250512,21400,22250,22250,21250,11761,253820350,00,0.00,N,5,-250, 20250509,21650,21500,22150,21300,18457,398454100,00,0.00,N,2,500, 20250508,21150,20800,21250,20800,8193,172357250,00,0.00,N,2,350, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index c0e4828367f3..0a9dc905f443 100644 --- a/042500/day/candle-day-250.csv +++ b/042500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4365,4390,4390,4330,16103,70238440,00,0.00,N,5,-25, 20250512,4390,4295,4405,4295,55159,240412225,00,0.00,N,2,70, 20250509,4320,4360,4360,4285,57465,247367555,00,0.00,N,5,-35, 20250508,4355,4345,4355,4305,32368,139782117,00,0.00,N,2,30, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 6230f1064fda..e6730fc48e54 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9540,9720,9800,9530,37559,363203300,00,0.00,N,5,-180, 20250512,9720,9700,9760,9620,60489,585890390,00,0.00,N,2,10, 20250509,9710,9520,9760,9260,65007,617908475,00,0.00,N,2,150, 20250508,9560,9920,10200,9500,93061,900228190,00,0.00,N,5,-360, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 10892d110a52..4cf78cc590b0 100644 --- a/042520/day/candle-day-250.csv +++ b/042520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7250,7160,7260,7140,20784,149737110,00,0.00,N,2,80, 20250512,7170,7080,7230,7080,7294,52163210,00,0.00,N,2,10, 20250509,7160,7130,7190,6970,8174,57514810,00,0.00,N,2,30, 20250508,7130,6850,7130,6850,28694,200042350,00,0.00,N,2,90, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 006cc688f329..41468b3cc308 100644 --- a/042600/day/candle-day-250.csv +++ b/042600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8120,8190,8240,8000,8062,65136265,00,0.00,N,5,-10, 20250512,8130,7990,8130,7940,11476,92388440,00,0.00,N,2,170, 20250509,7960,8130,8170,7900,21866,173913580,00,0.00,N,5,-160, 20250508,8120,8030,8290,7960,28870,232245590,00,0.00,N,5,-50, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index b6193315a304..6cd6759ae1ca 100644 --- a/042660/day/candle-day-250.csv +++ b/042660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,77700,74600,78800,73200,2835750,217587256450,00,0.00,N,2,1500, 20250512,76200,80100,80700,75100,3248756,252281682600,00,0.00,N,5,-3600, 20250509,79800,80500,80600,79600,1382044,110531678700,00,0.00,N,5,-500, 20250508,80300,80200,81100,79300,2192029,176295487500,00,0.00,N,5,-100, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index b1b9f5265661..ef9ebe7da912 100644 --- a/042670/day/candle-day-250.csv +++ b/042670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8990,8880,9020,8810,990318,8867525120,00,0.00,N,2,120, 20250512,8870,8950,9060,8750,1643331,14570909445,00,0.00,N,2,410, 20250509,8460,8510,8570,8420,460251,3897205950,00,0.00,N,5,-40, 20250508,8500,8460,8550,8390,800265,6792305120,00,0.00,N,2,20, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 5c587482aa70..728e157c6c8b 100644 --- a/042700/day/candle-day-250.csv +++ b/042700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,81000,85800,86000,80400,1429499,117304067300,00,0.00,N,5,-2000, 20250512,83000,79000,84900,78800,1993316,163981530550,00,0.00,N,2,5600, 20250509,77400,79400,79500,77000,442898,34448369100,00,0.00,N,5,-1100, 20250508,78500,78900,81400,77500,1491354,118344397250,00,0.00,N,2,800, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index df6b810a992a..677c4c41509e 100644 --- a/042940/day/candle-day-250.csv +++ b/042940/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,46750,46750,46750,46750,0,0,00,0.00,Y,3,0, -20250509,46750,51000,56000,45350,6604312,339247163575,00,0.00,Y,2,2450, +20250513,44700,50400,55400,44650,3347600,167371598525,00,0.00,N,5,-2050, +20250512,46750,46750,46750,46750,0,0,00,0.00,N,0,0, +20250509,46750,51000,56000,45350,6604312,339247163575,00,0.00,N,2,2450, 20250508,44300,36750,44300,36600,4038698,166743346125,00,0.00,N,1,10200, 20250507,34100,28400,34100,28300,4405955,139843870200,00,0.00,N,1,7850, 20250502,26250,24550,30950,23200,5056244,138942114125,00,0.00,N,5,-4750, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index b9f138e5082f..769599590184 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,380,380,380,380,0,0,00,0.00,Y,3,0, -20250509,380,380,380,380,0,0,00,0.00,Y,0,0, -20250508,380,380,380,380,0,0,00,0.00,Y,0,0, +20250513,380,380,380,380,0,0,00,0.00,Y,3,0, +20250512,380,380,380,380,0,0,00,0.00,Y,0,0, +20250509,380,380,380,380,0,0,00,0.00,N,0,0, +20250508,380,380,380,380,0,0,00,0.00,N,0,0, 20250507,380,380,380,380,0,0,00,0.00,N,0,0, 20250502,380,380,380,380,0,0,00,0.00,N,0,0, 20250430,380,380,380,380,0,0,00,0.00,N,0,0, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 02509d92873a..4aee970669c1 100644 --- a/043100/day/candle-day-250.csv +++ b/043100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2620,2490,2650,2405,185646,469257380,00,0.00,N,2,130, 20250512,2490,2620,2620,2480,181260,457211350,00,0.00,N,5,-165, 20250509,2655,2610,2950,2405,1010440,2691398946,00,0.00,N,5,-65, 20250508,2720,2580,3160,2540,5324263,15303223060,00,0.00,N,2,215, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index ea245316ac9b..015d16bc93ab 100644 --- a/043150/day/candle-day-250.csv +++ b/043150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,20350,20300,20500,20100,13228,268729975,00,0.00,N,2,300, 20250512,20050,20000,20150,19920,11544,231069290,00,0.00,N,3,0, 20250509,20050,20300,20300,19935,14531,290600915,00,0.00,N,5,-200, 20250508,20250,20050,20300,20050,14820,298875550,00,0.00,N,2,200, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index b554d7d10685..8f5a6d0e00f3 100644 --- a/043200/day/candle-day-250.csv +++ b/043200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,733,566,733,564,9228766,6291221799,00,0.00,N,1,169, 20250512,564,546,584,546,334591,192355096,00,0.00,N,2,18, 20250509,546,554,568,531,51511,27984224,00,0.00,N,5,-4, 20250508,550,550,569,540,155326,86274587,00,0.00,N,3,0, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 3c5d2f782786..7e3201d3f9e1 100644 --- a/043220/day/candle-day-250.csv +++ b/043220/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,171,171,171,171,0,0,00,0.00,Y,3,0, -20250509,171,171,171,171,0,0,00,0.00,Y,0,0, -20250508,171,171,171,171,0,0,00,0.00,Y,0,0, +20250513,171,171,171,171,0,0,00,0.00,Y,3,0, +20250512,171,171,171,171,0,0,00,0.00,Y,0,0, +20250509,171,171,171,171,0,0,00,0.00,N,0,0, +20250508,171,171,171,171,0,0,00,0.00,N,0,0, 20250507,171,171,171,171,0,0,00,0.00,N,0,0, 20250502,171,171,171,171,0,0,00,0.00,N,0,0, 20250430,171,171,171,171,0,0,00,0.00,N,0,0, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index bf905c011649..8ff91eb4efb6 100644 --- a/043260/day/candle-day-250.csv +++ b/043260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1183,1197,1218,1178,326210,390062207,00,0.00,N,5,-27, 20250512,1210,1214,1234,1210,267663,325043425,00,0.00,N,5,-10, 20250509,1220,1217,1228,1190,244626,295769271,00,0.00,N,2,15, 20250508,1205,1232,1232,1199,417279,506520159,00,0.00,N,5,-15, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 6076c5e7d005..a897065d7965 100644 --- a/043340/day/candle-day-250.csv +++ b/043340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,546,560,566,534,180594,97862148,00,0.00,N,5,-14, 20250512,560,582,608,547,431321,250336529,00,0.00,N,2,14, 20250509,546,529,547,527,74976,40268346,00,0.00,N,2,17, 20250508,529,540,540,526,164398,87236204,00,0.00,N,5,-2, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index b52f4be0216d..b0a22ec68bd2 100644 --- a/043360/day/candle-day-250.csv +++ b/043360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2065,2050,2070,2035,10814,22213167,00,0.00,N,2,55, 20250512,2010,2050,2080,2010,37375,76440379,00,0.00,N,5,-60, 20250509,2070,2025,2070,1982,61267,124270255,00,0.00,N,2,88, 20250508,1982,1963,2020,1961,9000,17966359,00,0.00,N,3,0, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 6094ee85a03e..4257ff717a89 100644 --- a/043370/day/candle-day-250.csv +++ b/043370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10120,10190,10210,10100,16765,170207715,00,0.00,N,5,-50, 20250512,10170,9990,10170,9950,20042,202436550,00,0.00,N,2,210, 20250509,9960,10020,10200,9920,24354,243248030,00,0.00,N,5,-50, 20250508,10010,10100,10120,9980,18201,182448730,00,0.00,N,5,-80, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 736bdb0410af..cb5864dd5cc2 100644 --- a/043590/day/candle-day-250.csv +++ b/043590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,635,664,676,634,105360,68219289,00,0.00,N,5,-9, 20250512,644,668,668,640,70256,45672040,00,0.00,N,5,-24, 20250509,668,669,669,655,19108,12643448,00,0.00,N,5,-1, 20250508,669,666,684,665,19846,13240451,00,0.00,N,2,3, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 5d7c213e473f..ef5606dcf6b3 100644 --- a/043610/day/candle-day-250.csv +++ b/043610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2125,2155,2155,2100,73681,156243142,00,0.00,N,5,-20, 20250512,2145,2100,2145,2100,82550,175627185,00,0.00,N,2,50, 20250509,2095,2095,2130,2090,68830,144597794,00,0.00,N,5,-15, 20250508,2110,2110,2110,1980,39676,82557835,00,0.00,N,3,0, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 3fd8cb6a722a..cca56d7e14d4 100644 --- a/043650/day/candle-day-250.csv +++ b/043650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4660,4610,4690,4580,57303,265459004,00,0.00,N,2,70, 20250512,4590,4550,4630,4495,47230,215379207,00,0.00,N,2,40, 20250509,4550,4570,4595,4510,12647,57379563,00,0.00,N,5,-20, 20250508,4570,4530,4625,4500,52933,241176537,00,0.00,N,2,50, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 723f28f84bd1..d97031cbd3db 100644 --- a/043710/day/candle-day-250.csv +++ b/043710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,695,688,717,688,39366,27190060,00,0.00,N,2,7, 20250512,688,671,690,671,32532,22250642,00,0.00,N,2,17, 20250509,671,687,690,667,59507,40194815,00,0.00,N,5,-19, 20250508,690,700,700,677,29297,19954835,00,0.00,N,2,18, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 110ad4dd9eb9..632f8d2b30d3 100644 --- a/043910/day/candle-day-250.csv +++ b/043910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,762,768,772,756,1374981,1046156168,00,0.00,N,5,-5, 20250512,767,760,769,751,2170344,1652120388,00,0.00,N,2,8, 20250509,759,780,796,755,3002661,2309051075,00,0.00,N,5,-18, 20250508,777,756,799,756,6513997,5086318113,00,0.00,N,2,21, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 45e98f8864b1..3f5ed303872e 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,732,732,732,732,0,0,00,0.00,Y,3,0, -20250509,732,732,732,732,0,0,00,0.00,Y,0,0, -20250508,732,732,732,732,0,0,00,0.00,Y,0,0, +20250513,732,732,732,732,0,0,00,0.00,Y,3,0, +20250512,732,732,732,732,0,0,00,0.00,Y,0,0, +20250509,732,732,732,732,0,0,00,0.00,N,0,0, +20250508,732,732,732,732,0,0,00,0.00,N,0,0, 20250507,732,732,732,732,0,0,00,0.00,N,0,0, 20250502,732,732,732,732,0,0,00,0.00,N,0,0, 20250430,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 02f03b62670c..5aaa44ae732a 100644 --- a/044180/day/candle-day-250.csv +++ b/044180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,788,825,826,780,519817,413751045,00,0.00,N,5,-37, 20250512,825,746,849,746,1280865,1044607119,00,0.00,N,2,79, 20250509,746,798,799,744,517760,394131992,00,0.00,N,5,-52, 20250508,798,810,845,781,611095,492743652,00,0.00,N,5,-39, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 71a92341aabb..5cc3b219fb78 100644 --- a/044340/day/candle-day-250.csv +++ b/044340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6020,6100,6100,5960,18403,110839450,00,0.00,N,5,-30, 20250512,6050,5960,6090,5710,47352,282737500,00,0.00,N,2,90, 20250509,5960,5960,5980,5890,15746,93603080,00,0.00,N,3,0, 20250508,5960,5960,5970,5860,28663,170323270,00,0.00,N,2,10, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 0d94f3daaa7d..73e47ff9271a 100644 --- a/044380/day/candle-day-250.csv +++ b/044380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,334,333,335,328,142079,47155555,00,0.00,N,2,3, 20250512,331,340,340,322,574149,189900924,00,0.00,N,5,-10, 20250509,341,350,351,341,120174,41420885,00,0.00,N,5,-9, 20250508,350,345,352,342,218554,75470582,00,0.00,N,2,5, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 1024af8714be..8f594c943dcf 100644 --- a/044450/day/candle-day-250.csv +++ b/044450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9150,9120,9190,8990,52543,478753790,00,0.00,N,2,100, 20250512,9050,9050,9120,8990,41994,380581390,00,0.00,N,3,0, 20250509,9050,9110,9110,8960,14479,130634350,00,0.00,N,3,0, 20250508,9050,9100,9100,8920,22791,204486165,00,0.00,N,5,-10, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index e965aa19cd80..e21dc08461d7 100644 --- a/044480/day/candle-day-250.csv +++ b/044480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,462,454,475,448,258777,119430173,00,0.00,N,2,9, 20250512,453,437,455,437,129552,57705863,00,0.00,N,2,16, 20250509,437,444,455,432,119326,52434120,00,0.00,N,3,0, 20250508,437,433,440,432,96178,41687905,00,0.00,N,2,5, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index ed3d9084c27e..dca2410a2bed 100644 --- a/044490/day/candle-day-250.csv +++ b/044490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15590,15860,15860,15330,57224,886528080,00,0.00,N,5,-260, 20250512,15850,15790,16370,15430,141277,2261075165,00,0.00,N,2,80, 20250509,15770,16480,16480,15670,89261,1418623550,00,0.00,N,5,-530, 20250508,16300,15720,16370,15600,76144,1225990910,00,0.00,N,2,550, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 442a23a5dfde..30a8569ffa53 100644 --- a/044780/day/candle-day-250.csv +++ b/044780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1201,1191,1224,1190,59711,72002453,00,0.00,N,2,10, 20250512,1191,1183,1208,1167,31964,38082200,00,0.00,N,2,8, 20250509,1183,1197,1200,1148,21772,25635465,00,0.00,N,5,-14, 20250508,1197,1185,1201,1166,57340,68182268,00,0.00,N,2,12, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index e208abadc627..86c50d0c7347 100644 --- a/044820/day/candle-day-250.csv +++ b/044820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11920,11910,11990,11820,14877,177282660,00,0.00,N,2,10, 20250512,11910,11750,11965,11650,16166,191482385,00,0.00,N,2,160, 20250509,11750,11650,11860,11540,32007,375231400,00,0.00,N,2,100, 20250508,11650,11290,11700,11280,40187,462219645,00,0.00,N,2,360, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index bd56e997843c..a885eb5b32af 100644 --- a/044960/day/candle-day-250.csv +++ b/044960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4900,4295,5090,4265,3311981,15839235098,00,0.00,N,2,605, 20250512,4295,4285,4305,4265,15495,66383752,00,0.00,N,2,10, 20250509,4285,4340,4340,4270,6027,25792150,00,0.00,N,5,-30, 20250508,4315,4280,4315,4265,8336,35767550,00,0.00,N,2,35, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 8161b84b00f1..5d73af70559f 100644 --- a/044990/day/candle-day-250.csv +++ b/044990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16750,17090,17090,16690,20388,344634975,00,0.00,N,5,-240, 20250512,16990,17330,17390,16360,31009,524562360,00,0.00,N,5,-340, 20250509,17330,17600,17620,17100,16979,293612120,00,0.00,N,5,-270, 20250508,17600,17700,17810,17250,30126,527568070,00,0.00,N,5,-100, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index fd9a2b48a601..a7883730d403 100644 --- a/045060/day/candle-day-250.csv +++ b/045060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2530,2510,2540,2510,9580,24238085,00,0.00,N,2,20, 20250512,2510,2535,2565,2450,12647,31770010,00,0.00,N,5,-25, 20250509,2535,2565,2570,2525,2426,6149245,00,0.00,N,5,-10, 20250508,2545,2530,2545,2515,12801,32432221,00,0.00,N,2,15, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index b0b6cea53041..2f98112a156f 100644 --- a/045100/day/candle-day-250.csv +++ b/045100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16420,16450,16530,16390,16190,265983040,00,0.00,N,2,50, 20250512,16370,16260,16430,16260,23458,383736090,00,0.00,N,2,110, 20250509,16260,16390,16390,16170,13075,212383525,00,0.00,N,5,-130, 20250508,16390,16210,16420,16210,15614,255588080,00,0.00,N,2,70, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index ec3ef43a099a..f1e9965b9efb 100644 --- a/045300/day/candle-day-250.csv +++ b/045300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2785,2780,2825,2740,29456,81719391,00,0.00,N,2,20, 20250512,2765,2720,2765,2700,10753,29310942,00,0.00,N,2,20, 20250509,2745,2765,2765,2720,3909,10722625,00,0.00,N,5,-15, 20250508,2760,2780,2780,2735,2103,5795845,00,0.00,N,2,10, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 7682b59e5ac6..993835f90c92 100644 --- a/045340/day/candle-day-250.csv +++ b/045340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7000,7380,7380,6950,162362,1148866970,00,0.00,N,5,-380, 20250512,7380,7530,7580,7320,98247,731834940,00,0.00,N,2,10, 20250509,7370,7410,7490,7230,81381,596100750,00,0.00,N,5,-140, 20250508,7510,7830,7830,7410,180485,1356339715,00,0.00,N,5,-320, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 32c08c9a8b3e..4d0aa06eb1c0 100644 --- a/045390/day/candle-day-250.csv +++ b/045390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4090,4125,4200,4020,773088,3168231175,00,0.00,N,5,-15, 20250512,4105,4110,4215,4070,702206,2926353283,00,0.00,N,2,5, 20250509,4100,4100,4105,4035,458772,1867328604,00,0.00,N,2,25, 20250508,4075,4210,4210,4055,644015,2642376333,00,0.00,N,5,-85, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 9823130f04de..54b0f85288b4 100644 --- a/045510/day/candle-day-250.csv +++ b/045510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,966,976,977,948,40662,39044681,00,0.00,N,3,0, 20250512,966,960,980,940,26610,25620462,00,0.00,N,2,1, 20250509,965,930,970,916,51457,48793980,00,0.00,N,2,40, 20250508,925,916,932,915,38489,35447540,00,0.00,N,2,9, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index acc4fccb7643..b469da2d4afc 100644 --- a/045520/day/candle-day-250.csv +++ b/045520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4325,4270,4365,4270,7507,32460665,00,0.00,N,2,55, 20250512,4270,4280,4300,4200,12842,54463220,00,0.00,N,2,5, 20250509,4265,4340,4340,4245,13682,58545955,00,0.00,N,5,-70, 20250508,4335,4385,4385,4325,5171,22413645,00,0.00,N,5,-5, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 26b8523b0055..a8ab7dd2b93b 100644 --- a/045660/day/candle-day-250.csv +++ b/045660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,25750,26750,26950,25600,152951,4019934225,00,0.00,N,5,-1150, 20250512,26900,27200,27650,26700,140928,3828536200,00,0.00,N,2,50, 20250509,26850,27400,28000,26700,187223,5088820300,00,0.00,N,5,-1250, 20250508,28100,29450,29600,28075,272711,7817724175,00,0.00,N,5,-1100, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 3c64eed00f91..e86e2c812301 100644 --- a/045970/day/candle-day-250.csv +++ b/045970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3130,3145,3245,3105,16578,52286095,00,0.00,N,5,-10, 20250512,3140,3050,3140,3030,23596,72247930,00,0.00,N,2,90, 20250509,3050,3100,3120,3045,18717,57308415,00,0.00,N,5,-65, 20250508,3115,3100,3125,3065,10461,32454920,00,0.00,N,2,90, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index ba88262c0e5f..c2199bde1b89 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, -20250509,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250508,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250513,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250512,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250509,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250508,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250507,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250502,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250430,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 6ed164bd03b5..76c866bb77c6 100644 --- a/046120/day/candle-day-250.csv +++ b/046120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2520,2415,2535,2410,491609,1225761185,00,0.00,N,2,120, 20250512,2400,2335,2410,2315,147359,350225624,00,0.00,N,2,70, 20250509,2330,2350,2355,2310,77901,181101650,00,0.00,N,5,-20, 20250508,2350,2360,2375,2320,89178,208395050,00,0.00,N,5,-5, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 9860c453bb51..18061812194a 100644 --- a/046210/day/candle-day-250.csv +++ b/046210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2010,2010,2040,1995,43650,87908331,00,0.00,N,3,0, 20250512,2010,2005,2020,1969,27133,54190696,00,0.00,N,2,26, 20250509,1984,2040,2040,1965,45909,90846570,00,0.00,N,5,-15, 20250508,1999,1995,1999,1968,44672,88642585,00,0.00,N,2,4, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index b26131fd4149..3fea13183331 100644 --- a/046310/day/candle-day-250.csv +++ b/046310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2795,2730,2805,2715,74844,206728428,00,0.00,N,2,65, 20250512,2730,2715,2740,2705,53112,144552965,00,0.00,N,2,15, 20250509,2715,2845,2845,2715,150357,414051405,00,0.00,N,5,-135, 20250508,2850,2770,2850,2770,111250,311690008,00,0.00,N,2,75, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 84041363a448..c9afa79d1898 100644 --- a/046390/day/candle-day-250.csv +++ b/046390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1248,1229,1254,1228,51282,63651758,00,0.00,N,2,15, 20250512,1233,1239,1239,1229,42332,52212769,00,0.00,N,2,1, 20250509,1232,1267,1280,1199,161663,199708251,00,0.00,N,5,-35, 20250508,1267,1255,1270,1255,32053,40511148,00,0.00,N,2,5, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 46286897a202..c3eca664185f 100644 --- a/046440/day/candle-day-250.csv +++ b/046440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4380,4350,4400,4350,25701,112315490,00,0.00,N,2,10, 20250512,4370,4300,4370,4285,50801,220346920,00,0.00,N,2,65, 20250509,4305,4285,4305,4250,29268,125179510,00,0.00,N,3,0, 20250508,4305,4310,4315,4280,40772,175116867,00,0.00,N,5,-5, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index 7f907260784d..9faa601ca943 100644 --- a/046890/day/candle-day-250.csv +++ b/046890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6780,6820,6870,6770,124249,847130370,00,0.00,N,2,50, 20250512,6730,6690,6750,6610,127733,855960000,00,0.00,N,2,30, 20250509,6700,6820,6830,6700,87709,591361260,00,0.00,N,5,-150, 20250508,6850,6680,6850,6680,142345,966090425,00,0.00,N,2,180, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index c3000d3581da..40506c00dc0a 100644 --- a/046940/day/candle-day-250.csv +++ b/046940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3195,3695,3995,3160,4603821,16593828955,00,0.00,N,5,-630, 20250512,3825,3230,3825,3200,5448244,19714257825,00,0.00,N,1,880, 20250509,2945,2990,3000,2800,311264,904346422,00,0.00,N,2,15, 20250508,2930,3020,3050,2910,245811,728130690,00,0.00,N,5,-45, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index 7efa6006fb30..169c10ff3b83 100644 --- a/046970/day/candle-day-250.csv +++ b/046970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1445,1504,1508,1445,2384848,3516838901,00,0.00,N,5,-51, 20250512,1496,1487,1514,1450,4339503,6454992023,00,0.00,N,2,4, 20250509,1492,1429,1646,1403,37729480,58461132682,00,0.00,N,2,129, 20250508,1363,1390,1419,1358,1789654,2460837916,00,0.00,N,5,-27, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 65d78d52df18..c75749bd7dba 100644 --- a/047040/day/candle-day-250.csv +++ b/047040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3690,3685,3705,3640,785402,2882442753,00,0.00,N,5,-10, 20250512,3700,3530,3715,3515,2330979,8559299256,00,0.00,N,2,225, 20250509,3475,3545,3545,3475,901995,3161807795,00,0.00,N,5,-25, 20250508,3500,3480,3580,3480,1047007,3684781394,00,0.00,N,2,20, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 11e743917de1..19dfe53065f9 100644 --- a/047050/day/candle-day-250.csv +++ b/047050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,48500,49100,49600,48350,209174,10206550000,00,0.00,N,5,-500, 20250512,49000,48500,49350,48350,209184,10199171850,00,0.00,N,2,650, 20250509,48350,49150,49200,47550,263605,12739537250,00,0.00,N,5,-900, 20250508,49250,49200,49300,48700,254962,12498015300,00,0.00,N,2,200, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 2a0eb75e15ad..96235f039d59 100644 --- a/047080/day/candle-day-250.csv +++ b/047080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1323,1333,1354,1283,42029,55667209,00,0.00,N,5,-14, 20250512,1337,1335,1348,1330,46486,62062248,00,0.00,N,2,2, 20250509,1335,1353,1364,1330,38576,51473580,00,0.00,N,5,-18, 20250508,1353,1350,1368,1320,55764,74670717,00,0.00,N,2,4, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index fe5b0f842a17..0f05b825158a 100644 --- a/047310/day/candle-day-250.csv +++ b/047310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4680,4675,4720,4630,61645,289169723,00,0.00,N,2,30, 20250512,4650,4635,4665,4575,40982,189999569,00,0.00,N,2,60, 20250509,4590,4550,4615,4520,25713,117187280,00,0.00,N,2,25, 20250508,4565,4485,4600,4485,24071,109849630,00,0.00,N,2,15, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 565ad2269658..d79657014e49 100644 --- a/047400/day/candle-day-250.csv +++ b/047400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1788,1890,1910,1769,678203,1228151142,00,0.00,N,5,-99, 20250512,1887,1920,1920,1881,291436,550389774,00,0.00,N,5,-37, 20250509,1924,1938,1938,1894,192487,368102445,00,0.00,N,5,-8, 20250508,1932,1918,1940,1912,130121,251195983,00,0.00,N,2,14, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 44edfffaa04b..e5932096a23c 100644 --- a/047560/day/candle-day-250.csv +++ b/047560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,20850,21600,21900,20700,262379,5571352275,00,0.00,N,5,-850, 20250512,21700,22000,22250,21350,416192,9087852400,00,0.00,N,5,-200, 20250509,21900,20450,23600,19730,2067521,45734865675,00,0.00,N,2,1550, 20250508,20350,20400,20600,20000,167071,3388841825,00,0.00,N,2,150, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 6df42cb41a61..b9fbdf50e295 100644 --- a/047770/day/candle-day-250.csv +++ b/047770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1682,1667,1708,1665,52329,87883281,00,0.00,N,5,-11, 20250512,1693,1610,1708,1605,118028,197229027,00,0.00,N,2,80, 20250509,1613,1655,1665,1613,87078,142992210,00,0.00,N,5,-42, 20250508,1655,1658,1665,1633,36799,60606113,00,0.00,N,5,-3, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index ad7f1b63bb87..4f422ee2b823 100644 --- a/047810/day/candle-day-250.csv +++ b/047810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,86100,84500,87600,83100,919389,78658148300,00,0.00,N,5,-600, 20250512,86700,94300,94400,85900,1437311,128170319200,00,0.00,N,5,-6400, 20250509,93100,90900,96900,90800,2491222,234262684250,00,0.00,N,2,4800, 20250508,88300,88300,91500,85700,1162842,103509650500,00,0.00,N,2,300, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index be00fe1c3174..01ba158f5b81 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4700,4735,4760,4645,88405,413758507,00,0.00,N,5,-35, 20250512,4735,4790,4795,4710,99571,472088225,00,0.00,N,5,-55, 20250509,4790,4845,4860,4765,106552,511433628,00,0.00,N,5,-45, 20250508,4835,4840,4890,4800,45070,217764025,00,0.00,N,5,-5, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index 3e8422caa4c6..380a3bbad156 100644 --- a/047920/day/candle-day-250.csv +++ b/047920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,20500,20400,21000,20250,91694,1889061100,00,0.00,N,2,100, 20250512,20400,20600,20600,20100,90335,1834081800,00,0.00,N,5,-450, 20250509,20850,20350,21100,20200,98249,2021803325,00,0.00,N,2,550, 20250508,20300,21000,21150,20150,108209,2213524575,00,0.00,N,5,-500, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index f9864ec71ce9..614b3380aa8b 100644 --- a/048410/day/candle-day-250.csv +++ b/048410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10410,10510,10620,10400,111681,1172020510,00,0.00,N,5,-90, 20250512,10500,10560,10580,10340,111076,1159973490,00,0.00,N,5,-20, 20250509,10520,10520,10630,10470,104730,1101907415,00,0.00,N,2,10, 20250508,10510,10510,10670,10470,115685,1217817680,00,0.00,N,2,10, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 2fc2580c4315..da6e11ac498d 100644 --- a/048430/day/candle-day-250.csv +++ b/048430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12100,12300,12500,11820,451129,5486265725,00,0.00,N,5,-180, 20250512,12280,11530,13250,11400,2368506,29609327235,00,0.00,N,2,930, 20250509,11350,11310,11410,10870,224136,2493879835,00,0.00,N,2,70, 20250508,11280,11800,11800,11200,272910,3111744045,00,0.00,N,5,-500, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index c02da0f737f1..975e43a196f5 100644 --- a/048470/day/candle-day-250.csv +++ b/048470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4500,4475,4525,4400,88383,395945612,00,0.00,N,2,25, 20250512,4475,4445,4515,4320,105393,466271161,00,0.00,N,2,95, 20250509,4380,4440,4595,4370,209932,940647806,00,0.00,N,5,-35, 20250508,4415,4495,4510,4380,63744,283078770,00,0.00,N,5,-60, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index be783ebe7f31..42817a63f5af 100644 --- a/048530/day/candle-day-250.csv +++ b/048530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4000,4015,4050,3990,33497,134481102,00,0.00,N,5,-15, 20250512,4015,4030,4040,3960,35225,140424150,00,0.00,N,5,-15, 20250509,4030,4065,4065,3925,58530,231666630,00,0.00,N,5,-5, 20250508,4035,3990,4035,3985,52073,208480722,00,0.00,N,2,45, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 9a3dea9b45fb..009ecf8b0601 100644 --- a/048550/day/candle-day-250.csv +++ b/048550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1442,1449,1475,1442,182463,265232593,00,0.00,N,5,-17, 20250512,1459,1463,1465,1442,202128,293707560,00,0.00,N,5,-4, 20250509,1463,1458,1465,1438,173595,251991202,00,0.00,N,2,5, 20250508,1458,1456,1468,1433,332126,480928865,00,0.00,N,2,2, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 34df36053096..226200fd43dd 100644 --- a/048770/day/candle-day-250.csv +++ b/048770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1998,2030,2045,1981,29999,60146479,00,0.00,N,2,18, 20250512,1980,1980,1991,1963,12496,24692644,00,0.00,N,2,17, 20250509,1963,1983,2005,1955,27411,53975934,00,0.00,N,5,-19, 20250508,1982,2020,2060,1981,15780,31475941,00,0.00,N,5,-38, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 07e5a1cf1219..bf2f7cd975b2 100644 --- a/048830/day/candle-day-250.csv +++ b/048830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1083,1088,1090,1081,19130,20754268,00,0.00,N,2,1, 20250512,1082,1090,1090,1080,18029,19524745,00,0.00,N,5,-8, 20250509,1090,1088,1090,1075,9326,10064535,00,0.00,N,2,2, 20250508,1088,1088,1088,1080,10280,11159817,00,0.00,N,3,0, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 735bd820484d..acd3cd9d4de2 100644 --- a/048870/day/candle-day-250.csv +++ b/048870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2875,2910,2935,2865,194968,565107088,00,0.00,N,5,-30, 20250512,2905,2900,2960,2890,457354,1334707715,00,0.00,N,2,25, 20250509,2880,2885,2920,2855,370371,1066701887,00,0.00,N,5,-10, 20250508,2890,2875,2895,2845,476555,1369893895,00,0.00,N,2,5, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 1f21a6701d24..10457dab50c6 100644 --- a/048910/day/candle-day-250.csv +++ b/048910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10650,10760,10780,10530,46073,487370645,00,0.00,N,5,-90, 20250512,10740,10600,10820,10560,49970,533525090,00,0.00,N,2,30, 20250509,10710,10850,10940,10550,66161,707726965,00,0.00,N,5,-140, 20250508,10850,10660,10880,10500,71653,766275630,00,0.00,N,2,160, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 573b7853eb56..3072ae9b3e7f 100644 --- a/049070/day/candle-day-250.csv +++ b/049070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16520,16530,16890,16520,42938,715945600,00,0.00,N,2,20, 20250512,16500,16250,16580,16160,22337,366591045,00,0.00,N,2,250, 20250509,16250,16340,16400,16060,16495,266438450,00,0.00,N,5,-80, 20250508,16330,16050,16340,16050,20082,326014170,00,0.00,N,2,230, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 8f20a07cd313..8379b957eccd 100644 --- a/049080/day/candle-day-250.csv +++ b/049080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,526,525,531,521,73066,38375880,00,0.00,N,2,5, 20250512,521,520,526,520,46885,24507013,00,0.00,N,2,1, 20250509,520,524,524,517,49986,25948660,00,0.00,N,5,-4, 20250508,524,516,525,516,66733,34791307,00,0.00,N,2,8, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 2bcc541349ed..e378c84a64d9 100644 --- a/049120/day/candle-day-250.csv +++ b/049120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,996,1009,1009,994,5261,5244555,00,0.00,N,5,-4, 20250512,1000,1000,1004,996,3907,3905204,00,0.00,N,5,-2, 20250509,1002,1006,1006,995,6129,6113000,00,0.00,N,2,2, 20250508,1000,1013,1013,998,2380,2379415,00,0.00,N,2,2, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index 852c700e24eb..a5ecc8b72525 100644 --- a/049180/day/candle-day-250.csv +++ b/049180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,938,943,972,931,286953,270687232,00,0.00,N,5,-5, 20250512,943,966,966,942,201744,191834770,00,0.00,N,5,-23, 20250509,966,1004,1004,965,231535,225214615,00,0.00,N,5,-26, 20250508,992,1010,1023,991,113674,113720434,00,0.00,N,5,-14, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index fcc249902a55..5dc0b9c03cfb 100644 --- a/049430/day/candle-day-250.csv +++ b/049430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9590,9600,9610,9500,14436,137811215,00,0.00,N,2,60, 20250512,9530,9400,9600,9370,28171,268576800,00,0.00,N,2,160, 20250509,9370,9430,9440,9270,23104,216096275,00,0.00,N,5,-60, 20250508,9430,9510,9520,9390,20289,191463625,00,0.00,N,2,10, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 209f7341cf85..1d059439e806 100644 --- a/049470/day/candle-day-250.csv +++ b/049470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,393,395,409,392,244182,97420533,00,0.00,N,5,-2, 20250512,395,393,395,390,156638,61447807,00,0.00,N,2,5, 20250509,390,394,394,382,225850,87166804,00,0.00,N,5,-2, 20250508,392,402,408,382,232419,91489713,00,0.00,N,5,-10, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index c5b46947e34f..1e76da34dcdf 100644 --- a/049480/day/candle-day-250.csv +++ b/049480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2570,2590,2615,2545,146664,379014810,00,0.00,N,5,-5, 20250512,2575,2495,2585,2465,143945,364733155,00,0.00,N,2,90, 20250509,2485,2520,2560,2455,135144,334845985,00,0.00,N,5,-65, 20250508,2550,2530,2565,2515,54123,137259685,00,0.00,N,2,5, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 761da774c621..c1668c59f974 100644 --- a/049520/day/candle-day-250.csv +++ b/049520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3920,3980,4030,3905,85693,340400590,00,0.00,N,5,-50, 20250512,3970,4020,4035,3920,93984,373968805,00,0.00,N,5,-35, 20250509,4005,3995,4060,3925,66163,263512233,00,0.00,N,2,10, 20250508,3995,3935,3995,3910,66391,262740629,00,0.00,N,2,60, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 58cb87d84081..0144a5f81c1a 100644 --- a/049550/day/candle-day-250.csv +++ b/049550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3650,3755,3755,3640,2190,8062865,00,0.00,N,5,-30, 20250512,3680,3640,3770,3640,2288,8443290,00,0.00,N,2,40, 20250509,3640,3750,3750,3630,319,1165355,00,0.00,N,5,-30, 20250508,3670,3665,3700,3635,1440,5261180,00,0.00,N,2,5, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 59aa0fa7e40d..cd3bd0f5b1c8 100644 --- a/049630/day/candle-day-250.csv +++ b/049630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,900,909,920,896,351523,317727023,00,0.00,N,5,-6, 20250512,906,904,959,883,562479,511352658,00,0.00,N,2,2, 20250509,904,910,914,890,455055,408727917,00,0.00,N,5,-8, 20250508,912,900,912,883,290257,260562946,00,0.00,N,2,17, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 40a2442414cf..b3a11113675f 100644 --- a/049720/day/candle-day-250.csv +++ b/049720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10310,10280,10420,10200,66406,686585260,00,0.00,N,2,30, 20250512,10280,10300,10390,10140,71099,730425765,00,0.00,N,5,-20, 20250509,10300,10180,10380,10100,119352,1226658170,00,0.00,N,2,180, 20250508,10120,10180,10180,10050,26562,268549670,00,0.00,N,5,-60, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 219ccc0ca20c..ccab3da05ae6 100644 --- a/049770/day/candle-day-250.csv +++ b/049770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,36850,36600,36950,36150,19798,724077550,00,0.00,N,2,50, 20250512,36800,37550,37750,36350,32383,1190680050,00,0.00,N,5,-750, 20250509,37550,37300,37750,37000,39986,1493496325,00,0.00,N,2,400, 20250508,37150,37850,38500,36950,40806,1529858375,00,0.00,N,5,-700, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index a3eee0d00ab8..c0166c63feaa 100644 --- a/049800/day/candle-day-250.csv +++ b/049800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2240,2205,2240,2190,15928,35171440,00,0.00,N,2,30, 20250512,2210,2180,2240,2180,21087,46468851,00,0.00,N,3,0, 20250509,2210,2215,2260,2200,14849,33111775,00,0.00,N,5,-25, 20250508,2235,2260,2260,2230,10848,24362330,00,0.00,N,5,-30, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index f9c83ce96974..b3b76a715704 100644 --- a/049830/day/candle-day-250.csv +++ b/049830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7900,8000,8100,7900,1468,11727270,00,0.00,N,5,-80, 20250512,7980,7800,8020,7780,4242,33729660,00,0.00,N,2,200, 20250509,7780,7750,7980,7750,1682,13190860,00,0.00,N,2,10, 20250508,7770,7800,7990,7720,10020,79131640,00,0.00,N,2,100, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index f3cd2d6c5a70..fdd32bea28bd 100644 --- a/049950/day/candle-day-250.csv +++ b/049950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19450,18780,22600,18780,375289,7751323380,00,0.00,N,2,730, 20250512,18720,18480,18750,18420,12457,231667525,00,0.00,N,2,250, 20250509,18470,18790,19000,18310,13002,239653880,00,0.00,N,5,-320, 20250508,18790,17860,18790,17860,30917,566504290,00,0.00,N,2,860, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 025e344a3a77..7178bf2ec84b 100644 --- a/049960/day/candle-day-250.csv +++ b/049960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12670,12640,12730,12500,6401,80758610,00,0.00,N,2,30, 20250512,12640,12670,12670,12380,5866,73491900,00,0.00,N,5,-40, 20250509,12680,12620,12710,12550,4430,55839640,00,0.00,N,2,60, 20250508,12620,12900,12900,12550,13304,168663720,00,0.00,N,5,-270, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 7d8a8531dd7a..cb5fa3cf86df 100644 --- a/050090/day/candle-day-250.csv +++ b/050090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,744,779,790,741,47515,36067435,00,0.00,N,5,-31, 20250512,775,789,794,771,45187,35303157,00,0.00,N,2,15, 20250509,760,810,810,760,44499,34599768,00,0.00,N,5,-27, 20250508,787,753,800,753,69816,54733006,00,0.00,N,2,34, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 490400f345fc..56e944e6a310 100644 --- a/050110/day/candle-day-250.csv +++ b/050110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,699,698,705,696,99540,69487487,00,0.00,N,2,1, 20250512,698,693,699,689,205732,142448862,00,0.00,N,2,5, 20250509,693,694,695,686,98037,67696160,00,0.00,N,5,-1, 20250508,694,702,707,688,96922,67374172,00,0.00,N,5,-8, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 60406670e83e..38b225c050db 100644 --- a/050120/day/candle-day-250.csv +++ b/050120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2400,2485,2535,2400,5270,12915434,00,0.00,N,5,-115, 20250512,2515,2600,2615,2515,7189,18383030,00,0.00,N,5,-85, 20250509,2600,2725,2755,2550,17385,45161840,00,0.00,N,5,-95, 20250508,2695,2640,2725,2610,2399,6422750,00,0.00,N,2,55, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 648882c644d8..6e8eb84aba37 100644 --- a/050760/day/candle-day-250.csv +++ b/050760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1931,1900,1950,1900,29128,56035683,00,0.00,N,2,32, 20250512,1899,1860,1917,1860,23844,45206431,00,0.00,N,2,23, 20250509,1876,1943,1967,1876,35317,68173116,00,0.00,N,5,-77, 20250508,1953,1951,1974,1941,31918,62272426,00,0.00,N,2,12, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 8eb6588799f1..449dcb1bed26 100644 --- a/050860/day/candle-day-250.csv +++ b/050860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2040,2030,2040,2010,21286,43165811,00,0.00,N,2,25, 20250512,2015,2000,2025,1997,22567,45352232,00,0.00,N,2,15, 20250509,2000,2010,2010,1998,12875,25759317,00,0.00,N,5,-10, 20250508,2010,2010,2020,2000,16172,32465093,00,0.00,N,3,0, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 2af8f50eed4e..8980942542a2 100644 --- a/050890/day/candle-day-250.csv +++ b/050890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7180,7300,7320,7100,520357,3761936805,00,0.00,N,5,-160, 20250512,7340,7310,7420,7210,439280,3211125355,00,0.00,N,2,30, 20250509,7310,7630,7650,7170,890392,6514804425,00,0.00,N,5,-230, 20250508,7540,7380,7640,7300,1007895,7564366970,00,0.00,N,2,200, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index 88d19ae8f45d..6ec2783fd6eb 100644 --- a/050960/day/candle-day-250.csv +++ b/050960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14840,15190,15190,14770,41264,613078750,00,0.00,N,5,-200, 20250512,15040,14940,15430,14850,76385,1158236460,00,0.00,N,2,270, 20250509,14770,15190,15320,14690,69260,1029991030,00,0.00,N,5,-400, 20250508,15170,16050,16050,15040,97510,1489551985,00,0.00,N,5,-440, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 55a40e918a0c..8ef13ce6b4be 100644 --- a/051160/day/candle-day-250.csv +++ b/051160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10260,10450,10450,10150,135036,1388553030,00,0.00,N,5,-180, 20250512,10440,9730,10620,9730,358004,3678289015,00,0.00,N,2,750, 20250509,9690,9730,9800,9660,41691,404258355,00,0.00,N,5,-40, 20250508,9730,9640,9810,9610,43940,428913755,00,0.00,N,2,40, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index eafcaef634a0..ef672f174d60 100644 --- a/051360/day/candle-day-250.csv +++ b/051360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15850,15330,15980,15260,94858,1492173370,00,0.00,N,2,670, 20250512,15180,15190,15280,14850,100732,1512432120,00,0.00,N,5,-10, 20250509,15190,15950,15950,15010,142035,2170608345,00,0.00,N,5,-660, 20250508,15850,15600,15900,15500,141336,2212347080,00,0.00,N,2,280, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index fd1e1d2f95a6..0500469ee631 100644 --- a/051370/day/candle-day-250.csv +++ b/051370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8670,8620,8730,8570,49746,430089715,00,0.00,N,2,140, 20250512,8530,8310,8540,8300,38796,327248315,00,0.00,N,2,220, 20250509,8310,8360,8360,8170,35252,290478875,00,0.00,N,5,-40, 20250508,8350,8200,8440,8200,37783,315311070,00,0.00,N,2,70, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 8f41ac7aa647..b30dd1a479d9 100644 --- a/051380/day/candle-day-250.csv +++ b/051380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2470,2480,2490,2460,23783,58869790,00,0.00,N,2,5, 20250512,2465,2440,2485,2415,27304,66981944,00,0.00,N,2,25, 20250509,2440,2460,2460,2405,20877,50524940,00,0.00,N,5,-15, 20250508,2455,2400,2455,2370,38372,92129870,00,0.00,N,2,55, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 2bb6a0107776..eb5ce98a6bce 100644 --- a/051390/day/candle-day-250.csv +++ b/051390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3715,3715,3730,3715,6053,22510440,00,0.00,N,3,0, 20250512,3715,3695,3720,3675,9718,35954640,00,0.00,N,2,20, 20250509,3695,3715,3715,3685,1124,4145615,00,0.00,N,3,0, 20250508,3695,3695,3750,3675,4244,15675600,00,0.00,N,3,0, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index 243f21c2c624..10483f62f25b 100644 --- a/051490/day/candle-day-250.csv +++ b/051490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4100,4100,4125,4050,28251,115741976,00,0.00,N,2,10, 20250512,4090,3990,4090,3980,36130,146701570,00,0.00,N,2,100, 20250509,3990,4070,4070,3965,50422,201192860,00,0.00,N,5,-80, 20250508,4070,4000,4085,4000,42557,171690230,00,0.00,N,2,15, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index ff00cbfb641c..005b7c03f1f3 100644 --- a/051500/day/candle-day-250.csv +++ b/051500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,25450,25700,25700,24550,42777,1075055600,00,0.00,N,5,-100, 20250512,25550,25300,25650,24700,44383,1123516850,00,0.00,N,2,200, 20250509,25350,24700,25450,24550,61922,1558665250,00,0.00,N,2,700, 20250508,24650,24550,24650,24150,28748,704154250,00,0.00,N,2,200, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 0452a8714a85..588360c02861 100644 --- a/051600/day/candle-day-250.csv +++ b/051600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,43150,42750,43350,42200,108207,4642711200,00,0.00,N,2,200, 20250512,42950,42950,44000,42700,115541,5000501975,00,0.00,N,2,550, 20250509,42400,42900,43150,42200,109313,4656270625,00,0.00,N,5,-250, 20250508,42650,42250,42900,41900,122983,5231332300,00,0.00,N,2,150, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 8591d46c5fd6..9357146f95df 100644 --- a/051630/day/candle-day-250.csv +++ b/051630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2125,2150,2170,2115,162465,345596963,00,0.00,N,5,-35, 20250512,2160,2115,2195,2115,138308,298651243,00,0.00,N,2,45, 20250509,2115,2190,2190,2115,124970,266984660,00,0.00,N,5,-40, 20250508,2155,2160,2175,2130,108486,233285512,00,0.00,N,3,0, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 65a1d2bb40dc..2fe0fa402ca4 100644 --- a/051780/day/candle-day-250.csv +++ b/051780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,730,730,744,711,101769,73796090,00,0.00,N,3,0, 20250512,730,707,747,701,131049,95142363,00,0.00,N,2,22, 20250509,708,721,725,701,107323,76273570,00,0.00,N,5,-13, 20250508,721,746,760,705,316229,228033475,00,0.00,N,5,-41, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index e6aea06befca..f361e9237a9e 100644 --- a/051900/day/candle-day-250.csv +++ b/051900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,325000,323000,325000,322000,24320,7868672750,00,0.00,N,2,2000, 20250512,323000,327500,328500,321000,34402,11118124500,00,0.00,N,5,-3500, 20250509,326500,331000,333000,325000,23095,7567858750,00,0.00,N,5,-3000, 20250508,329500,330000,335500,329000,53040,17530710250,00,0.00,N,3,0, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 60e7030f661e..0e1f21705a10 100644 --- a/051910/day/candle-day-250.csv +++ b/051910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,203000,211000,211000,202000,460327,94352838000,00,0.00,N,5,-7500, 20250512,210500,207000,210500,206000,139178,28924560250,00,0.00,N,2,5000, 20250509,205500,210000,210000,205000,253846,52537205750,00,0.00,N,5,-3500, 20250508,209000,208000,211500,207500,371941,77697930500,00,0.00,N,2,1000, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index be649ff5246f..861e0368af2d 100644 --- a/051980/day/candle-day-250.csv +++ b/051980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3695,3890,3945,3670,678132,2568911705,00,0.00,N,5,-55, 20250512,3750,3725,3910,3690,730550,2762484037,00,0.00,N,2,35, 20250509,3715,3930,3945,3705,725505,2735438681,00,0.00,N,5,-185, 20250508,3900,3915,3960,3835,619994,2415796971,00,0.00,N,2,25, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 597f60e351be..e6850e151ce8 100644 --- a/052020/day/candle-day-250.csv +++ b/052020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5590,5580,5750,5550,143277,807009820,00,0.00,N,2,10, 20250512,5580,5830,6000,5530,247164,1397487570,00,0.00,N,5,-250, 20250509,5830,5900,5960,5810,103355,608202210,00,0.00,N,5,-80, 20250508,5910,5820,5980,5820,106913,630731100,00,0.00,N,2,40, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index 02f1fda631de..f9786b4ad0f8 100644 --- a/052220/day/candle-day-250.csv +++ b/052220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4625,4420,5270,4370,18956754,93338487184,00,0.00,N,2,210, 20250512,4415,4370,4480,4370,392033,1733951515,00,0.00,N,2,50, 20250509,4365,4370,4430,4300,404551,1760824235,00,0.00,N,5,-60, 20250508,4425,4490,4495,4370,402724,1783528562,00,0.00,N,5,-70, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index b6ddda16dd67..da23d2bcb2f6 100644 --- a/052260/day/candle-day-250.csv +++ b/052260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4380,4340,4395,4330,32718,142860850,00,0.00,N,2,25, 20250512,4355,4305,4410,4285,63147,274605605,00,0.00,N,2,50, 20250509,4305,4315,4320,4265,40045,171716365,00,0.00,N,2,30, 20250508,4275,4215,4305,4205,119328,506757737,00,0.00,N,5,-40, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 0afbeed13f86..ddca259373ab 100644 --- a/052300/day/candle-day-250.csv +++ b/052300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2640,2725,2725,2635,39083,103984562,00,0.00,N,5,-40, 20250512,2680,2690,2700,2660,54389,145481290,00,0.00,N,5,-20, 20250509,2700,2760,2785,2660,56679,151937220,00,0.00,N,5,-35, 20250508,2735,2695,2790,2690,30731,83976210,00,0.00,N,2,5, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 5d80ad01bdf3..03611c4b2956 100644 --- a/052330/day/candle-day-250.csv +++ b/052330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9740,9720,9780,9630,33850,327770370,00,0.00,N,2,40, 20250512,9700,9680,9800,9520,39975,385997180,00,0.00,N,2,40, 20250509,9660,9880,9880,9630,54682,531183965,00,0.00,N,5,-170, 20250508,9830,9740,10850,9740,778777,7910241250,00,0.00,N,2,100, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index e6bff0077dee..8a4406954ed5 100644 --- a/052400/day/candle-day-250.csv +++ b/052400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,43900,45050,45050,42700,378632,16669513900,00,0.00,N,5,-1100, 20250512,45000,47700,49700,44550,808346,38235659050,00,0.00,N,3,0, 20250509,45000,46800,47050,44200,627371,28609490600,00,0.00,N,5,-3550, 20250508,48550,50000,50400,47400,1399043,68772155025,00,0.00,N,2,1600, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 94a1ecf01432..c83e259c6fc1 100644 --- a/052420/day/candle-day-250.csv +++ b/052420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1403,1410,1423,1399,374784,527094996,00,0.00,N,5,-7, 20250512,1410,1395,1416,1393,328408,461685871,00,0.00,N,2,16, 20250509,1394,1415,1415,1390,397519,554127849,00,0.00,N,5,-15, 20250508,1409,1398,1412,1395,292918,411460651,00,0.00,N,2,8, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index f95d2d718b65..eac1805ecd93 100644 --- a/052460/day/candle-day-250.csv +++ b/052460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2210,2230,2250,2190,42771,94677375,00,0.00,N,5,-35, 20250512,2245,2175,2265,2175,81828,182169955,00,0.00,N,2,70, 20250509,2175,2210,2210,2125,66146,142907960,00,0.00,N,5,-5, 20250508,2180,2240,2265,2175,36588,80448432,00,0.00,N,5,-60, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 152de682f494..0b6dc1efc990 100644 --- a/052600/day/candle-day-250.csv +++ b/052600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4340,4400,4455,4310,220970,963859873,00,0.00,N,5,-60, 20250512,4400,4380,4630,4335,1239017,5576509858,00,0.00,N,2,20, 20250509,4380,4155,4995,4115,6362668,29246874808,00,0.00,N,2,225, 20250508,4155,4120,4185,4120,36755,152843717,00,0.00,N,2,10, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 9d3d55fd3fd1..49187c28a132 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, -20250509,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250508,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250513,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250512,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250509,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250508,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250507,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250502,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250430,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 6aee822deb1c..0316d3308563 100644 --- a/052690/day/candle-day-250.csv +++ b/052690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,61300,61700,62000,61100,90735,5584964300,00,0.00,N,5,-300, 20250512,61600,62500,63500,61300,189527,11809289850,00,0.00,N,2,300, 20250509,61300,62700,63000,60800,137570,8463682000,00,0.00,N,5,-1300, 20250508,62600,63400,63800,61400,212126,13193197200,00,0.00,N,5,-900, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index 0666a8b53a43..a496293f9b19 100644 --- a/052710/day/candle-day-250.csv +++ b/052710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8550,8100,8630,7850,262141,2173227855,00,0.00,N,2,500, 20250512,8050,7540,8110,7530,93900,742325630,00,0.00,N,2,510, 20250509,7540,7580,7630,7230,69866,516076910,00,0.00,N,3,0, 20250508,7540,7770,7820,7390,85546,640535305,00,0.00,N,5,-250, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index b476ebdd3d69..892d6d90f80e 100644 --- a/052770/day/candle-day-250.csv +++ b/052770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,893,945,980,870,319093,286787366,00,0.00,N,5,-51, 20250512,944,938,950,912,151413,140733556,00,0.00,N,2,28, 20250509,916,930,952,897,163489,149256755,00,0.00,N,5,-10, 20250508,926,969,969,906,173267,159858524,00,0.00,N,2,7, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 814d4b4480da..1c5f8b14d00b 100644 --- a/052790/day/candle-day-250.csv +++ b/052790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6510,6520,6550,6450,6122,39648210,00,0.00,N,2,20, 20250512,6490,6380,6540,6380,12315,79808155,00,0.00,N,2,110, 20250509,6380,6440,6490,6330,14595,93255090,00,0.00,N,5,-110, 20250508,6490,6420,6510,6420,9202,59590125,00,0.00,N,2,30, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 953e0ebc0dbc..b8e2450d4fbf 100644 --- a/052860/day/candle-day-250.csv +++ b/052860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1858,1827,1872,1815,21593,39866838,00,0.00,N,2,31, 20250512,1827,1909,1909,1800,18742,34503435,00,0.00,N,5,-35, 20250509,1862,1939,1939,1823,16619,30889086,00,0.00,N,5,-39, 20250508,1901,1915,1915,1872,10441,19763701,00,0.00,N,2,12, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 4d6c35418fd4..d70dd196a4ae 100644 --- a/052900/day/candle-day-250.csv +++ b/052900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,927,919,931,911,106099,97816709,00,0.00,N,2,17, 20250512,910,910,917,903,128780,116954220,00,0.00,N,2,8, 20250509,902,900,909,893,93656,84404982,00,0.00,N,2,2, 20250508,900,895,902,894,87606,78697477,00,0.00,N,2,6, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 6d1cc8a027d0..5d13934349cb 100644 --- a/052960/day/candle-day-250.csv +++ b/052960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3080,3700,3750,3060,382,1217710,00,0.00,N,5,-520, 20250512,3600,3600,3600,3600,20,72000,00,0.00,N,2,100, 20250509,3500,3500,3500,3500,10,35000,00,0.00,N,2,10, 20250508,3490,3500,3500,3300,31,106200,00,0.00,N,5,-110, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 95f6caff136e..6514e1aba165 100644 --- a/053030/day/candle-day-250.csv +++ b/053030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15840,14730,16000,14730,458612,7162872335,00,0.00,N,2,1230, 20250512,14610,15070,15100,14550,181062,2656117730,00,0.00,N,5,-440, 20250509,15050,15350,15430,14990,93699,1417684605,00,0.00,N,5,-250, 20250508,15300,15000,15400,15000,127828,1952819510,00,0.00,N,2,300, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 0073eee9afb8..d92d3e900140 100644 --- a/053050/day/candle-day-250.csv +++ b/053050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2700,2665,2710,2665,89539,240150630,00,0.00,N,2,25, 20250512,2675,2675,2695,2640,111404,298060601,00,0.00,N,3,0, 20250509,2675,2715,2730,2675,89182,239906639,00,0.00,N,5,-40, 20250508,2715,2740,2755,2707,116386,317204186,00,0.00,N,5,-25, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 5e5da2ea919b..2c542c0f984b 100644 --- a/053060/day/candle-day-250.csv +++ b/053060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1092,1093,1097,1083,63432,68911064,00,0.00,N,5,-1, 20250512,1093,1090,1100,1051,52134,56382510,00,0.00,N,2,8, 20250509,1085,1090,1104,1070,114887,124845219,00,0.00,N,2,6, 20250508,1079,1079,1079,1061,29347,31443237,00,0.00,N,3,0, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 8b3c9febc7d8..f131710c5940 100644 --- a/053080/day/candle-day-250.csv +++ b/053080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11890,12040,12040,11800,23052,274543120,00,0.00,N,2,30, 20250512,11860,11630,11890,11630,36009,425723700,00,0.00,N,2,250, 20250509,11610,11880,11880,11540,17054,198123690,00,0.00,N,5,-220, 20250508,11830,11710,11850,11650,27124,319499930,00,0.00,N,2,220, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 17051deb8aea..d8ac4f3dc51f 100644 --- a/053160/day/candle-day-250.csv +++ b/053160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10310,10650,10720,10170,109621,1134629415,00,0.00,N,5,-630, 20250512,10940,9590,11460,9580,773176,8307483560,00,0.00,N,2,1710, 20250509,9230,9520,9650,9230,49352,462328455,00,0.00,N,5,-310, 20250508,9540,9810,9990,9450,43401,416204620,00,0.00,N,5,-260, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 86ac8f36a5b4..f992426a536c 100644 --- a/053210/day/candle-day-250.csv +++ b/053210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4450,4470,4470,4410,72219,319603886,00,0.00,N,5,-15, 20250512,4465,4500,4500,4425,161987,719223423,00,0.00,N,5,-35, 20250509,4500,4530,4530,4465,18088,81270095,00,0.00,N,5,-30, 20250508,4530,4560,4570,4470,47392,213592650,00,0.00,N,5,-5, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 78387398532b..22b447eead5c 100644 --- a/053260/day/candle-day-250.csv +++ b/053260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4230,4250,4250,4220,4147,17544025,00,0.00,N,5,-20, 20250512,4250,4115,4280,4100,13263,55962004,00,0.00,N,2,130, 20250509,4120,4055,4155,4055,5889,24230020,00,0.00,N,2,30, 20250508,4090,4090,4090,4080,3278,13397925,00,0.00,N,2,10, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 8fb2a99b4c65..7be39cdb5c8e 100644 --- a/053270/day/candle-day-250.csv +++ b/053270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2260,2340,2340,2250,76035,172569405,00,0.00,N,5,-40, 20250512,2300,2195,2330,2195,157864,362462417,00,0.00,N,2,110, 20250509,2190,2225,2225,2180,47958,105435010,00,0.00,N,5,-20, 20250508,2210,2225,2255,2205,35846,79694925,00,0.00,N,5,-15, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 11bf3966cb26..1b31820333f9 100644 --- a/053280/day/candle-day-250.csv +++ b/053280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4315,4325,4335,4290,34099,147108615,00,0.00,N,2,30, 20250512,4285,4225,4310,4215,66090,282373597,00,0.00,N,2,60, 20250509,4225,4255,4275,4210,32909,139124743,00,0.00,N,5,-55, 20250508,4280,4215,4280,4215,50050,212321805,00,0.00,N,2,30, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 97858688109e..8930c3b56222 100644 --- a/053290/day/candle-day-250.csv +++ b/053290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2710,2710,2750,2630,92060,247824751,00,0.00,N,3,0, 20250512,2710,2725,2745,2640,134783,363887945,00,0.00,N,5,-40, 20250509,2750,2765,2775,2680,198722,538014060,00,0.00,N,5,-25, 20250508,2775,2770,2810,2755,105789,293699955,00,0.00,N,5,-25, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index aa3cadb1bacf..9093b8a63be6 100644 --- a/053300/day/candle-day-250.csv +++ b/053300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5560,5440,5850,5440,6923425,39119731065,00,0.00,N,2,120, 20250512,5440,5100,5910,5100,18608125,103255204200,00,0.00,N,2,510, 20250509,4930,4485,5430,4465,24814582,125930565047,00,0.00,N,2,470, 20250508,4460,4425,4460,4400,243315,1079532812,00,0.00,N,2,35, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index 8a86ba05b089..f8f6ca312de2 100644 --- a/053350/day/candle-day-250.csv +++ b/053350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8540,8510,8860,8510,24126,209420710,00,0.00,N,5,-190, 20250512,8730,8750,8980,8490,61125,532197295,00,0.00,N,5,-20, 20250509,8750,8500,8790,8190,65663,556142190,00,0.00,N,2,440, 20250508,8310,8300,8840,8210,131466,1108637320,00,0.00,N,5,-690, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 9268c869a838..29490a74ed64 100644 --- a/053450/day/candle-day-250.csv +++ b/053450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5610,5640,5680,5550,59181,331337290,00,0.00,N,5,-20, 20250512,5630,5510,5650,5490,144485,807448015,00,0.00,N,2,140, 20250509,5490,5540,5540,5430,57055,311727075,00,0.00,N,5,-50, 20250508,5540,5480,5550,5450,72225,397396400,00,0.00,N,2,60, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index 9b9f43d5a805..4b98a864082e 100644 --- a/053580/day/candle-day-250.csv +++ b/053580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16240,17090,17200,16170,1030738,16994808245,00,0.00,N,5,-990, 20250512,17230,18700,19240,17080,4138688,75878083310,00,0.00,N,5,-570, 20250509,17800,17600,18260,17090,3334677,59242489445,00,0.00,N,2,180, 20250508,17620,16120,18910,15000,18066386,309111002710,00,0.00,N,2,2520, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index 8e8139154abf..bc5973b97f9a 100644 --- a/053610/day/candle-day-250.csv +++ b/053610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,24350,24700,24950,24250,22679,555073000,00,0.00,N,5,-150, 20250512,24500,24050,24500,23625,28597,686610900,00,0.00,N,2,950, 20250509,23550,23700,24000,23000,22447,525393625,00,0.00,N,5,-250, 20250508,23800,24000,24250,23500,20802,494204675,00,0.00,N,2,100, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index d3c9ebaf72f3..2ad7e8ea133c 100644 --- a/053620/day/candle-day-250.csv +++ b/053620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6660,6670,6700,6590,1845,12249460,00,0.00,N,2,20, 20250512,6640,6540,6750,6480,10350,68772130,00,0.00,N,2,90, 20250509,6550,6540,6550,6510,1863,12166955,00,0.00,N,2,10, 20250508,6540,6560,6590,6490,2316,15116755,00,0.00,N,5,-10, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 6b61ee4202b9..8d6c6dad3bad 100644 --- a/053690/day/candle-day-250.csv +++ b/053690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16870,16380,16940,16360,101534,1703738065,00,0.00,N,2,550, 20250512,16320,16330,16530,16290,67386,1105687140,00,0.00,N,2,450, 20250509,15870,16000,16050,15870,22968,365625830,00,0.00,N,5,-100, 20250508,15970,15970,16120,15900,22986,367626150,00,0.00,N,5,-80, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index cfe4d018b83c..fed1d0e3bac8 100644 --- a/053700/day/candle-day-250.csv +++ b/053700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4150,4175,4180,4130,42027,174496221,00,0.00,N,5,-25, 20250512,4175,4090,4190,4090,71311,296475605,00,0.00,N,2,65, 20250509,4110,4120,4130,4075,33689,137751779,00,0.00,N,5,-5, 20250508,4115,4070,4120,4055,46693,191048905,00,0.00,N,2,25, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 50163887a797..0639ca48b06c 100644 --- a/053800/day/candle-day-250.csv +++ b/053800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,63400,63400,63800,62800,38824,2451405200,00,0.00,N,3,0, 20250512,63400,62300,63600,62200,60743,3835551650,00,0.00,N,2,1300, 20250509,62100,65400,66000,62100,737274,46140766150,00,0.00,N,5,-3600, 20250508,65700,66500,66900,65000,85169,5584816450,00,0.00,N,5,-900, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index 6b0228b4752f..c99c0b63dd04 100644 --- a/053950/day/candle-day-250.csv +++ b/053950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,654,662,666,652,273565,180029733,00,0.00,N,5,-7, 20250512,661,659,667,656,167668,110836951,00,0.00,N,2,2, 20250509,659,651,673,649,211404,139785034,00,0.00,N,2,5, 20250508,654,643,654,643,150538,97640843,00,0.00,N,2,9, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 5eade2adfff4..0b914a81978f 100644 --- a/053980/day/candle-day-250.csv +++ b/053980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3400,3370,3430,3365,28510,96899810,00,0.00,N,2,30, 20250512,3370,3430,3430,3350,33332,112995695,00,0.00,N,5,-10, 20250509,3380,3395,3395,3360,25070,84570195,00,0.00,N,5,-15, 20250508,3395,3355,3395,3335,32457,109148320,00,0.00,N,2,40, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index cdd02832503b..9deab5ddc2bf 100644 --- a/054040/day/candle-day-250.csv +++ b/054040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4825,4795,4825,4755,34893,166867246,00,0.00,N,2,30, 20250512,4795,4705,4810,4705,33894,162181199,00,0.00,N,2,55, 20250509,4740,4675,4780,4650,44904,211251302,00,0.00,N,2,65, 20250508,4675,4600,4680,4600,9086,42280920,00,0.00,N,2,20, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 243eec7e66b7..fb605d7046f7 100644 --- a/054050/day/candle-day-250.csv +++ b/054050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7730,7790,7820,7660,33688,260280790,00,0.00,N,5,-20, 20250512,7750,7600,7980,7600,181826,1418742395,00,0.00,N,2,150, 20250509,7600,7550,7610,7460,32594,245281810,00,0.00,N,2,50, 20250508,7550,7560,7580,7500,17908,135080355,00,0.00,N,3,0, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 3afe3fc8db62..55ce6737701f 100644 --- a/054090/day/candle-day-250.csv +++ b/054090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,798,792,810,790,29294,23309344,00,0.00,N,2,6, 20250512,792,790,797,781,38043,29974977,00,0.00,N,2,2, 20250509,790,777,793,777,20897,16440745,00,0.00,N,2,13, 20250508,777,779,785,772,45660,35579679,00,0.00,N,5,-2, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 551453a6c0d9..d4af65fd241e 100644 --- a/054180/day/candle-day-250.csv +++ b/054180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,104,117,124,103,10171947,1108311173,00,0.00,N,5,-11, 20250512,115,123,126,114,8315972,991549040,00,0.00,N,5,-3, 20250509,118,170,175,118,16776890,2254335937,00,0.00,N,4,-50, 20250508,168,171,190,165,4418997,779533855,00,0.00,N,3,0, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index eb033c03f911..af8b838d589d 100644 --- a/054210/day/candle-day-250.csv +++ b/054210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5060,5030,5110,4985,22150,111998615,00,0.00,N,3,0, 20250512,5060,4975,5100,4970,47228,236629640,00,0.00,N,2,85, 20250509,4975,5030,5030,4900,32229,158671464,00,0.00,N,3,0, 20250508,4975,4980,5030,4960,32280,160697600,00,0.00,N,5,-45, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index fbf2ee03669f..d8d3a45bcb04 100644 --- a/054220/day/candle-day-250.csv +++ b/054220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,329,330,331,325,73640,24146588,00,0.00,N,3,0, 20250512,329,331,331,327,52082,17152710,00,0.00,N,3,0, 20250509,329,331,331,324,65836,21575420,00,0.00,N,2,1, 20250508,328,329,331,327,80677,26540054,00,0.00,N,2,1, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 84690317f05a..c6f64b4aae44 100644 --- a/054300/day/candle-day-250.csv +++ b/054300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,693,742,743,689,2315793,1631460037,00,0.00,N,5,-34, 20250512,727,690,793,672,11448370,8570682836,00,0.00,N,2,45, 20250509,682,705,706,640,3271485,2185514286,00,0.00,N,5,-22, 20250508,704,750,755,697,2569518,1846465451,00,0.00,N,5,-45, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 558fe720026e..5163b155b4be 100644 --- a/054410/day/candle-day-250.csv +++ b/054410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3455,3450,3460,3320,25951,87831160,00,0.00,N,2,20, 20250512,3435,3150,3440,3105,51956,171675300,00,0.00,N,2,285, 20250509,3150,3145,3345,3075,25919,83074060,00,0.00,N,2,5, 20250508,3145,3080,3160,3075,8739,27265420,00,0.00,N,2,45, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 2dffa88eab04..57b504999286 100644 --- a/054450/day/candle-day-250.csv +++ b/054450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14170,14500,14500,14120,47861,683074575,00,0.00,N,5,-30, 20250512,14200,13780,14240,13680,49261,693541750,00,0.00,N,2,530, 20250509,13670,13980,13980,13600,38320,527470940,00,0.00,N,5,-360, 20250508,14030,14100,14200,13910,37083,519902265,00,0.00,N,2,130, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index e7a81d5b588e..af09908ab310 100644 --- a/054540/day/candle-day-250.csv +++ b/054540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5370,5430,5600,5310,228495,1238547380,00,0.00,N,5,-120, 20250512,5490,5760,5760,5460,201056,1125189100,00,0.00,N,5,-160, 20250509,5650,5790,5830,5650,152967,870885875,00,0.00,N,5,-50, 20250508,5700,5660,5820,5500,194191,1103355840,00,0.00,N,2,40, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index 04a0c957ec47..42f64fccf1d0 100644 --- a/054620/day/candle-day-250.csv +++ b/054620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5300,5300,5370,5250,34978,184811830,00,0.00,N,2,10, 20250512,5290,5440,5440,5250,26397,139837960,00,0.00,N,5,-80, 20250509,5370,5320,5370,5100,24874,130553780,00,0.00,N,2,100, 20250508,5270,5600,5650,5260,80399,428606450,00,0.00,N,5,-330, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index ebcffe116169..f76ca7b6fd40 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, -20250509,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250508,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250513,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250512,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250509,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250508,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250507,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250502,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250430,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 0431aae0bbec..fe106639e67c 100644 --- a/054670/day/candle-day-250.csv +++ b/054670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6910,6860,6930,6800,42246,289538160,00,0.00,N,2,70, 20250512,6840,6820,6850,6800,23925,163239610,00,0.00,N,2,10, 20250509,6830,6840,6880,6800,9497,64745270,00,0.00,N,5,-10, 20250508,6840,6820,6880,6780,19963,136420950,00,0.00,N,2,20, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 18031f14e6dd..1d369920ba85 100644 --- a/054780/day/candle-day-250.csv +++ b/054780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4290,4395,4395,4250,26679,113818465,00,0.00,N,5,-40, 20250512,4330,4250,4375,4240,22643,96950467,00,0.00,N,2,25, 20250509,4305,4355,4400,4255,34438,147613935,00,0.00,N,5,-45, 20250508,4350,4365,4365,4230,19967,86321585,00,0.00,N,5,-15, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index b946b8efc43a..25d06296ac73 100644 --- a/054800/day/candle-day-250.csv +++ b/054800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9100,9080,9130,8990,12086,109444500,00,0.00,N,2,20, 20250512,9080,9090,9150,8970,20333,184815040,00,0.00,N,5,-10, 20250509,9090,9090,9100,8990,1370,12443110,00,0.00,N,2,60, 20250508,9030,8990,9080,8940,8391,75778685,00,0.00,N,2,100, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index d70a700fe739..c25661bf04b7 100644 --- a/054920/day/candle-day-250.csv +++ b/054920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2800,2820,2835,2785,30192,84665420,00,0.00,N,5,-30, 20250512,2830,2805,2830,2790,50126,140820639,00,0.00,N,2,40, 20250509,2790,2800,2810,2755,58880,163401517,00,0.00,N,5,-35, 20250508,2825,2830,2845,2790,26644,74819590,00,0.00,N,5,-10, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 540111e5967d..440b36b84efe 100644 --- a/054930/day/candle-day-250.csv +++ b/054930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,24050,24050,24400,23700,21026,503946750,00,0.00,N,3,0, 20250512,24050,24500,24900,23900,27599,670371650,00,0.00,N,2,300, 20250509,23750,24100,24900,23750,24445,586735400,00,0.00,N,5,-250, 20250508,24000,24250,24550,24000,24117,584308825,00,0.00,N,5,-650, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index bd77666afabd..e92975a25f37 100644 --- a/054940/day/candle-day-250.csv +++ b/054940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,815,805,820,803,73739,59513237,00,0.00,N,2,3, 20250512,812,811,820,803,66866,54182187,00,0.00,N,5,-8, 20250509,820,822,823,817,67080,54990775,00,0.00,N,2,3, 20250508,817,808,819,802,81059,65616245,00,0.00,N,2,9, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index e6f627b80578..cb08735dfaf0 100644 --- a/054950/day/candle-day-250.csv +++ b/054950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,23700,23450,23800,23450,26817,634040025,00,0.00,N,2,300, 20250512,23400,23550,23550,23150,23332,544963125,00,0.00,N,5,-250, 20250509,23650,23800,23800,23350,20039,471915350,00,0.00,N,5,-150, 20250508,23800,22800,23800,22800,43963,1036318500,00,0.00,N,2,850, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index e269f67390d4..33959cc3ed15 100644 --- a/055490/day/candle-day-250.csv +++ b/055490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14070,14200,14470,14000,4494,63353520,00,0.00,N,5,-100, 20250512,14170,13990,14170,13820,6633,93079550,00,0.00,N,2,170, 20250509,14000,14190,14250,13800,12744,177797430,00,0.00,N,5,-190, 20250508,14190,14100,14400,13990,8828,124576860,00,0.00,N,2,90, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index b5c82948df7f..b5c41c07fb72 100644 --- a/055550/day/candle-day-250.csv +++ b/055550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,51800,51000,52100,50900,1298922,67156001250,00,0.00,N,2,100, 20250512,51700,51200,51800,51000,854870,44060193900,00,0.00,N,2,1000, 20250509,50700,50700,51100,50300,808671,40984631550,00,0.00,N,5,-200, 20250508,50900,50700,51300,50600,1398474,71198369350,00,0.00,N,5,-200, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index f8f51700bdf9..4aff7c6472d5 100644 --- a/056080/day/candle-day-250.csv +++ b/056080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12510,12180,12510,11660,9093176,111387441295,00,0.00,N,1,2880, 20250512,9630,7420,9630,7420,5404764,47664708685,00,0.00,N,1,2220, 20250509,7410,7570,7570,7350,91111,676259610,00,0.00,N,5,-90, 20250508,7500,7550,7600,7440,87495,658036220,00,0.00,N,5,-50, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index 57229b22ef50..65424812f9c7 100644 --- a/056090/day/candle-day-250.csv +++ b/056090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,978,967,1029,966,993917,992213717,00,0.00,N,2,12, 20250512,966,967,1040,959,1000608,993349293,00,0.00,N,3,0, 20250509,966,984,984,964,159628,154720312,00,0.00,N,5,-6, 20250508,972,985,1009,970,208041,204252952,00,0.00,N,5,-4, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index 77ef4d6791be..6051f81baf5e 100644 --- a/056190/day/candle-day-250.csv +++ b/056190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22100,22150,22400,21800,65160,1443969500,00,0.00,N,5,-50, 20250512,22150,21200,22500,21050,151135,3320894300,00,0.00,N,2,1050, 20250509,21100,20650,21350,20550,94956,1999269175,00,0.00,N,2,300, 20250508,20800,20150,21000,20150,104400,2154382350,00,0.00,N,2,450, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index a5fba5fbef70..e38e2e278de0 100644 --- a/056360/day/candle-day-250.csv +++ b/056360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5750,5720,5830,5720,91423,528359035,00,0.00,N,2,10, 20250512,5740,5720,5860,5670,130453,749122715,00,0.00,N,2,40, 20250509,5700,5870,5900,5660,323571,1861804365,00,0.00,N,3,0, 20250508,5700,5520,6150,5480,1341779,7829990980,00,0.00,N,2,190, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index e510a0cdc656..ecc99218ff18 100644 --- a/056700/day/candle-day-250.csv +++ b/056700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1820,1887,1887,1765,49600,89996264,00,0.00,N,5,-30, 20250512,1850,1761,1882,1748,184681,337855209,00,0.00,N,2,90, 20250509,1760,1738,1760,1715,43685,76296118,00,0.00,N,2,31, 20250508,1729,1697,1748,1680,33267,57127455,00,0.00,N,2,32, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 12198be9f427..9b64678431f4 100644 --- a/056730/day/candle-day-250.csv +++ b/056730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,793,750,945,750,2329829,2010256392,00,0.00,N,2,44, 20250512,749,749,751,731,68839,51165546,00,0.00,N,3,0, 20250509,749,760,760,737,73894,55096351,00,0.00,N,5,-14, 20250508,763,762,766,738,112415,84946710,00,0.00,N,5,-16, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index 84044f9ec539..777076d739cd 100644 --- a/057030/day/candle-day-250.csv +++ b/057030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4760,5330,5370,4675,1753396,8638432061,00,0.00,N,5,-750, 20250512,5510,4850,5640,4510,7407572,38574406861,00,0.00,N,2,1005, 20250509,4505,4220,4615,4220,741773,3322138132,00,0.00,N,2,290, 20250508,4215,4150,4240,4105,91099,380418470,00,0.00,N,2,110, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 7be8c31f6789..8cba5d61341e 100644 --- a/057050/day/candle-day-250.csv +++ b/057050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,51700,50400,51700,50400,12274,628217900,00,0.00,N,2,800, 20250512,50900,48750,50900,48750,22444,1130714975,00,0.00,N,2,1800, 20250509,49100,49500,49600,48400,7005,340988325,00,0.00,N,5,-400, 20250508,49500,49550,49550,48750,8749,430747200,00,0.00,N,5,-250, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 9fbe21b946f4..2cdefc613381 100644 --- a/057540/day/candle-day-250.csv +++ b/057540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1028,986,1030,978,2351067,2374289435,00,0.00,N,2,50, 20250512,978,949,996,936,2214202,2148722531,00,0.00,N,2,37, 20250509,941,952,954,936,971930,915757844,00,0.00,N,5,-11, 20250508,952,953,960,932,1599902,1515244553,00,0.00,N,2,7, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index a7ca775d4ad5..2387877defe6 100644 --- a/057680/day/candle-day-250.csv +++ b/057680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,886,907,919,884,269778,242324628,00,0.00,N,5,-22, 20250512,908,915,928,899,170273,154846882,00,0.00,N,2,4, 20250509,904,941,961,901,793991,733143368,00,0.00,N,2,18, 20250508,886,881,889,871,93892,82773749,00,0.00,N,2,5, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index b7f845e9a4f0..d7592298a296 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, -20250509,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250508,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250513,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250512,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250509,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250508,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250507,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250502,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250430,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 45201f7fff8a..e4b5a10ecfb6 100644 --- a/058110/day/candle-day-250.csv +++ b/058110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2200,1960,2385,1960,1796950,4022642634,00,0.00,N,2,243, 20250512,1957,1922,1980,1883,79594,152544265,00,0.00,N,2,36, 20250509,1921,1948,1948,1908,9734,18750662,00,0.00,N,5,-4, 20250508,1925,1949,1949,1883,67193,127647517,00,0.00,N,2,25, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index ea70d16609ff..d57111c78baf 100644 --- a/058400/day/candle-day-250.csv +++ b/058400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,777,775,785,775,367152,286749839,00,0.00,N,3,0, 20250512,777,773,780,770,336955,260992052,00,0.00,N,3,0, 20250509,777,770,777,768,309544,239194371,00,0.00,N,2,7, 20250508,770,766,773,766,197821,152408310,00,0.00,N,2,3, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index c99a1070ed13..eac28af6328f 100644 --- a/058430/day/candle-day-250.csv +++ b/058430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,37950,38750,38950,37800,11215,427138800,00,0.00,N,5,-200, 20250512,38150,37950,38500,37800,10223,389361300,00,0.00,N,2,200, 20250509,37950,38300,38500,37900,15251,579854700,00,0.00,N,5,-150, 20250508,38100,38400,38750,38000,12206,466748100,00,0.00,N,5,-300, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index f2c1bed2711a..611463c8d2de 100644 --- a/058450/day/candle-day-250.csv +++ b/058450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1164,1215,1249,1091,291630,332797711,00,0.00,N,5,-52, 20250512,1216,1360,1360,1152,1540132,1915154546,00,0.00,N,3,0, 20250509,1216,965,1216,938,2794804,3196218796,00,0.00,N,1,280, 20250508,936,938,998,936,109811,105140952,00,0.00,N,5,-1, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index b28c3c3dc76b..74c88e90eea2 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,40400,39150,40850,38300,663918,26403820450,00,0.00,N,2,2300, 20250512,38100,36950,38450,36450,317210,11842267825,00,0.00,N,2,1650, 20250509,36450,37500,37500,36200,288693,10576192725,00,0.00,N,5,-800, 20250508,37250,37250,37500,36750,280170,10407598750,00,0.00,N,2,400, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index ca088fcb8e23..0f53d1a470ca 100644 --- a/058610/day/candle-day-250.csv +++ b/058610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,25300,25750,26300,25050,329392,8486372075,00,0.00,N,5,-100, 20250512,25400,25350,25550,24950,153417,3863533625,00,0.00,N,2,400, 20250509,25000,25800,25900,24800,128025,3205911775,00,0.00,N,5,-700, 20250508,25700,26000,26000,25500,108309,2786785100,00,0.00,N,5,-250, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index fa806838a194..b17486d2a7c6 100644 --- a/058630/day/candle-day-250.csv +++ b/058630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5110,5160,5160,5100,86232,442549055,00,0.00,N,5,-10, 20250512,5120,5080,5150,5080,99522,509424215,00,0.00,N,2,50, 20250509,5070,5200,5200,5070,91092,464163940,00,0.00,N,5,-90, 20250508,5160,5090,5190,5070,184878,946355635,00,0.00,N,2,20, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 8c7fa65ce3d3..7c09e917e19b 100644 --- a/058650/day/candle-day-250.csv +++ b/058650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,94200,95000,95800,94100,134,12681600,00,0.00,N,5,-1600, 20250512,95800,92400,96900,92100,400,38433900,00,0.00,N,2,3400, 20250509,92400,94200,94200,92400,152,14273800,00,0.00,N,5,-1800, 20250508,94200,94200,94200,93800,210,19742400,00,0.00,N,2,300, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 26d4e70110c6..9452694be23b 100644 --- a/058730/day/candle-day-250.csv +++ b/058730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3170,3210,3220,3165,48149,153255435,00,0.00,N,5,-35, 20250512,3205,3190,3230,3135,143030,457648477,00,0.00,N,2,80, 20250509,3125,3140,3150,3040,54652,169402230,00,0.00,N,5,-15, 20250508,3140,3095,3140,3085,62615,194905055,00,0.00,N,2,10, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 4d9417932222..6b52540a5442 100644 --- a/058820/day/candle-day-250.csv +++ b/058820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2300,2300,2420,2300,1809192,4230568277,00,0.00,N,5,-5, 20250512,2305,2280,2310,2230,1136473,2586277537,00,0.00,N,2,10, 20250509,2295,2350,2395,2270,1581285,3659946417,00,0.00,N,5,-10, 20250508,2305,2305,2390,2265,2246439,5211630154,00,0.00,N,5,-35, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 27ca43cdbd0a..c9abdc63e74c 100644 --- a/058850/day/candle-day-250.csv +++ b/058850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2840,2830,2850,2820,196890,558184779,00,0.00,N,2,10, 20250512,2830,2840,2865,2825,273676,779032470,00,0.00,N,2,5, 20250509,2825,2875,2875,2825,285519,810819315,00,0.00,N,5,-60, 20250508,2885,2840,2885,2835,432631,1235966011,00,0.00,N,2,60, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 4a163305a216..da0851e77b6e 100644 --- a/058860/day/candle-day-250.csv +++ b/058860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2725,2720,2730,2700,285502,774026290,00,0.00,N,5,-5, 20250512,2730,2730,2740,2680,629534,1708316264,00,0.00,N,3,0, 20250509,2730,2800,2805,2715,829191,2271867301,00,0.00,N,5,-90, 20250508,2820,2830,2880,2795,1768331,5006905052,00,0.00,N,3,0, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 98ae02d77fff..15ccfc91b71f 100644 --- a/058970/day/candle-day-250.csv +++ b/058970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,54200,55100,56000,54100,45201,2488775050,00,0.00,N,2,300, 20250512,53900,53200,54600,52800,53440,2866046950,00,0.00,N,2,700, 20250509,53200,53200,53400,51700,55911,2931629050,00,0.00,N,3,0, 20250508,53200,53100,53200,52300,35565,1872224200,00,0.00,N,3,0, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 7e22e81a67aa..2144d5319f67 100644 --- a/059090/day/candle-day-250.csv +++ b/059090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11290,11680,11680,11110,245210,2799486595,00,0.00,N,5,-200, 20250512,11490,11110,11580,10850,215569,2414978755,00,0.00,N,2,540, 20250509,10950,11100,11210,10900,176706,1948818415,00,0.00,N,5,-230, 20250508,11180,11310,11830,11140,585024,6700685230,00,0.00,N,2,120, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 1fb0eb1e18ec..346ed1ab04de 100644 --- a/059100/day/candle-day-250.csv +++ b/059100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5310,5380,5380,5310,8454,45139425,00,0.00,N,5,-70, 20250512,5380,5420,5480,5320,18487,99320720,00,0.00,N,5,-60, 20250509,5440,5290,5450,5250,19891,106837690,00,0.00,N,2,140, 20250508,5300,5270,5300,5200,14143,74078310,00,0.00,N,2,80, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index eea5cf7dba3c..b348a729a5aa 100644 --- a/059120/day/candle-day-250.csv +++ b/059120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7340,7310,7500,7300,71159,527644340,00,0.00,N,2,30, 20250512,7310,7210,7310,7130,42778,309442475,00,0.00,N,2,100, 20250509,7210,7260,7260,7030,30192,213863290,00,0.00,N,2,20, 20250508,7190,7260,7260,7100,28393,203189370,00,0.00,N,2,50, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index e6cbdd2f67d2..084220dd387e 100644 --- a/059210/day/candle-day-250.csv +++ b/059210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5340,5310,5410,5240,1377286,7327024925,00,0.00,N,2,60, 20250512,5280,5410,5560,5260,2147523,11607084910,00,0.00,N,5,-350, 20250509,5630,5430,5780,5280,6584011,36381914015,00,0.00,N,5,-130, 20250508,5760,4695,6020,4695,24807339,138734933359,00,0.00,N,2,1125, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index a255f5cc17c5..4120528929d5 100644 --- a/059270/day/candle-day-250.csv +++ b/059270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6500,6390,6630,6350,201066,1306347260,00,0.00,N,2,110, 20250512,6390,6350,6440,6180,124602,787717400,00,0.00,N,2,70, 20250509,6320,6410,6460,6230,105632,667820645,00,0.00,N,5,-150, 20250508,6470,6500,6550,6380,110913,715144960,00,0.00,N,3,0, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index d7f7965a11d0..95ffd1fb2f05 100644 --- a/060150/day/candle-day-250.csv +++ b/060150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5380,5270,5400,5250,63593,340333895,00,0.00,N,2,110, 20250512,5270,5150,5310,5150,55214,290178170,00,0.00,N,2,120, 20250509,5150,5140,5150,5060,49593,253496410,00,0.00,N,2,10, 20250508,5140,5150,5190,5080,30718,157199435,00,0.00,N,3,0, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index 990271f9a281..5a0b122b41c3 100644 --- a/060230/day/candle-day-250.csv +++ b/060230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,487,516,516,478,686059,337073395,00,0.00,N,5,-22, 20250512,509,500,509,483,510712,254390200,00,0.00,N,2,5, 20250509,504,518,520,474,961987,482844494,00,0.00,N,5,-11, 20250508,515,515,528,510,647024,335102381,00,0.00,N,3,0, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 67a7cdf04973..2a04a1a2f7b7 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, -20250509,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250508,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250513,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250512,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250509,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250508,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250507,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250502,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250430,1976,1976,1976,1976,0,0,00,0.00,N,0,0, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 7314a41fe531..766a04990381 100644 --- a/060250/day/candle-day-250.csv +++ b/060250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7790,7960,7960,7770,40290,316278820,00,0.00,N,5,-150, 20250512,7940,7780,7940,7720,57859,453615515,00,0.00,N,2,270, 20250509,7670,7740,7770,7640,38778,298172645,00,0.00,N,5,-70, 20250508,7740,7720,7780,7620,37022,285996220,00,0.00,N,2,10, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 204838b14d3d..09a66110ada5 100644 --- a/060260/day/candle-day-250.csv +++ b/060260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1609,1695,1699,1609,437975,712709391,00,0.00,N,5,-91, 20250512,1700,1701,1825,1668,2143299,3726352293,00,0.00,N,2,109, 20250509,1591,1624,1817,1590,2208802,3802129220,00,0.00,N,5,-33, 20250508,1624,1655,1662,1602,127701,207527270,00,0.00,N,5,-25, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index 6065431068cc..77fc71672a7e 100644 --- a/060280/day/candle-day-250.csv +++ b/060280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9600,9430,9700,9370,336064,3222870460,00,0.00,N,2,230, 20250512,9370,9420,9500,9200,172828,1607997160,00,0.00,N,2,110, 20250509,9260,9500,9500,9040,220984,2038135315,00,0.00,N,5,-160, 20250508,9420,9310,9680,9130,614910,5801091780,00,0.00,N,2,490, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index cdf8d8ef4772..b21901e85d0b 100644 --- a/060310/day/candle-day-250.csv +++ b/060310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2330,2395,2415,2330,530984,1253803520,00,0.00,N,5,-30, 20250512,2360,2305,2375,2280,581079,1358481557,00,0.00,N,2,80, 20250509,2280,2330,2375,2280,574683,1333947276,00,0.00,N,5,-35, 20250508,2315,2400,2435,2300,833798,1963584160,00,0.00,N,5,-45, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index fca9e17e0b13..0557e9138325 100644 --- a/060370/day/candle-day-250.csv +++ b/060370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19170,18250,19300,18250,471549,8937017960,00,0.00,N,2,920, 20250512,18250,18230,18390,18090,152984,2791312400,00,0.00,N,2,210, 20250509,18040,18310,18310,17780,89449,1611488425,00,0.00,N,5,-90, 20250508,18130,17700,18240,17350,186822,3365044840,00,0.00,N,2,430, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 3536be135d73..f234287e1539 100644 --- a/060380/day/candle-day-250.csv +++ b/060380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1350,1365,1371,1350,21922,29882897,00,0.00,N,5,-8, 20250512,1358,1370,1391,1357,44763,61477783,00,0.00,N,5,-12, 20250509,1370,1404,1404,1320,24086,32893234,00,0.00,N,5,-34, 20250508,1404,1385,1405,1385,19804,27653953,00,0.00,N,2,19, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 26c497968f64..29c54127a575 100644 --- a/060480/day/candle-day-250.csv +++ b/060480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1726,1727,1727,1714,7211,12394838,00,0.00,N,2,12, 20250512,1714,1707,1714,1693,21180,36121780,00,0.00,N,2,11, 20250509,1703,1719,1719,1691,17211,29261386,00,0.00,N,5,-3, 20250508,1706,1710,1710,1695,14965,25469141,00,0.00,N,2,3, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index b61f7c13fb88..2f7c55536f24 100644 --- a/060540/day/candle-day-250.csv +++ b/060540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1403,1403,1414,1400,112174,157439045,00,0.00,N,3,0, 20250512,1403,1381,1405,1372,58473,81073550,00,0.00,N,2,22, 20250509,1381,1407,1412,1370,96507,133862956,00,0.00,N,5,-19, 20250508,1400,1431,1440,1383,145072,203040842,00,0.00,N,5,-31, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index f3283acc5dfa..16d65ad293a6 100644 --- a/060560/day/candle-day-250.csv +++ b/060560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,858,846,859,846,112895,96254968,00,0.00,N,2,12, 20250512,846,826,851,826,132978,112193425,00,0.00,N,2,20, 20250509,826,844,844,823,85089,70577470,00,0.00,N,5,-5, 20250508,831,812,844,810,107070,88514444,00,0.00,N,2,16, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 8bde1aa4b34b..7f21d269367c 100644 --- a/060570/day/candle-day-250.csv +++ b/060570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1704,1685,1710,1666,76404,128761827,00,0.00,N,2,4, 20250512,1700,1659,1710,1659,56312,95023419,00,0.00,N,2,41, 20250509,1659,1668,1687,1651,56318,93944338,00,0.00,N,5,-9, 20250508,1668,1683,1716,1630,68272,115320475,00,0.00,N,5,-32, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index dd9a65f10172..6840bad95584 100644 --- a/060590/day/candle-day-250.csv +++ b/060590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6760,6710,6810,6660,36423,245368920,00,0.00,N,2,20, 20250512,6740,6750,6930,6650,34738,233393520,00,0.00,N,5,-10, 20250509,6750,6950,6950,6530,94492,627336190,00,0.00,N,5,-160, 20250508,6910,6800,6940,6800,10342,71094690,00,0.00,N,2,60, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 2fe66debb412..7afea879691d 100644 --- a/060720/day/candle-day-250.csv +++ b/060720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9760,9610,9760,9540,68361,660405000,00,0.00,N,2,150, 20250512,9610,9400,9610,9400,46110,439756850,00,0.00,N,2,210, 20250509,9400,9480,9480,9330,24716,232015360,00,0.00,N,5,-50, 20250508,9450,9300,9500,9300,45754,431904465,00,0.00,N,2,110, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 721225827dec..f3a96e9c919b 100644 --- a/060850/day/candle-day-250.csv +++ b/060850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5490,5580,5590,5440,35621,195666350,00,0.00,N,5,-70, 20250512,5560,5350,5900,5350,258933,1477403295,00,0.00,N,2,210, 20250509,5350,5300,5420,5300,35450,189925340,00,0.00,N,2,10, 20250508,5340,5350,5430,5330,8242,44244490,00,0.00,N,5,-40, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index c8afb7b24dae..2a2a15ad9252 100644 --- a/060900/day/candle-day-250.csv +++ b/060900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1386,1388,1396,1374,22902,31748885,00,0.00,N,5,-2, 20250512,1388,1344,1398,1344,61333,84228437,00,0.00,N,2,18, 20250509,1370,1421,1425,1362,109397,152237973,00,0.00,N,5,-51, 20250508,1421,1397,1426,1320,248670,340101681,00,0.00,N,2,58, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 925e8f0d4c9d..3d1ebed52265 100644 --- a/060980/day/candle-day-250.csv +++ b/060980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,37550,37700,37700,37050,16775,626588800,00,0.00,N,5,-150, 20250512,37700,37600,37700,37300,11674,438544575,00,0.00,N,2,100, 20250509,37600,37350,37650,37150,21098,790810675,00,0.00,N,2,300, 20250508,37300,37350,37400,36750,15432,573693025,00,0.00,N,2,150, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index d1af5c7aec66..a262f2a3faa5 100644 --- a/061040/day/candle-day-250.csv +++ b/061040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3470,3490,3625,3445,94249,330600565,00,0.00,N,5,-45, 20250512,3515,3480,3525,3450,48820,170485390,00,0.00,N,2,35, 20250509,3480,3435,3520,3400,83509,290872410,00,0.00,N,2,45, 20250508,3435,3510,3550,3360,96703,332185010,00,0.00,N,5,-115, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index d8c0688915e2..84b67f8f32d9 100644 --- a/061250/day/candle-day-250.csv +++ b/061250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1088,1086,1096,1071,258685,280187623,00,0.00,N,5,-8, 20250512,1096,1092,1100,1078,151791,165116592,00,0.00,N,2,4, 20250509,1092,1090,1095,1071,332864,359192041,00,0.00,N,2,3, 20250508,1089,1076,1092,1076,83629,90325696,00,0.00,N,2,4, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index b946bb983bc9..0136be837a43 100644 --- a/061970/day/candle-day-250.csv +++ b/061970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3465,3470,3520,3430,56184,194916615,00,0.00,N,2,15, 20250512,3450,3310,3460,3310,77522,263133190,00,0.00,N,2,140, 20250509,3310,3320,3320,3285,50610,167285684,00,0.00,N,5,-5, 20250508,3315,3255,3335,3255,37725,124359325,00,0.00,N,2,25, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index dc4c1cc2e33d..8bab42a3ff2c 100644 --- a/062040/day/candle-day-250.csv +++ b/062040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,60700,61300,61700,59500,213168,12913096850,00,0.00,N,2,1300, 20250512,59400,59100,61600,58700,399783,24103849100,00,0.00,N,2,1500, 20250509,57900,59100,59100,56900,206906,11952702500,00,0.00,N,5,-1000, 20250508,58900,58600,59800,57600,291046,17145105100,00,0.00,N,2,300, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 594b29611044..6f3e887f36de 100644 --- a/062970/day/candle-day-250.csv +++ b/062970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5000,5010,5100,4950,770052,3895004890,00,0.00,N,5,-30, 20250512,5030,4950,5050,4890,773698,3853092925,00,0.00,N,3,0, 20250509,5030,5140,5230,4950,2094275,10656707970,00,0.00,N,2,75, 20250508,4955,4620,5360,4585,6988262,35335676205,00,0.00,N,2,405, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 46223e67e1c3..1f4b753d12b4 100644 --- a/063080/day/candle-day-250.csv +++ b/063080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,21850,21950,22350,21400,34978,764635950,00,0.00,N,5,-100, 20250512,21950,21800,22550,21700,40012,885181500,00,0.00,N,2,250, 20250509,21700,23250,23900,21400,186992,4191640275,00,0.00,N,2,1250, 20250508,20450,19900,20450,19720,18292,365721355,00,0.00,N,2,450, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index a32145ec23e8..44046cddcd48 100644 --- a/063160/day/candle-day-250.csv +++ b/063160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22400,22500,22650,22150,3218,72291900,00,0.00,N,2,250, 20250512,22150,22050,22250,21800,5257,115757400,00,0.00,N,2,100, 20250509,22050,22200,22250,21900,5990,132129925,00,0.00,N,5,-300, 20250508,22350,21950,22500,21950,3152,70150500,00,0.00,N,2,350, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 724250f389dc..265cde1920e1 100644 --- a/063170/day/candle-day-250.csv +++ b/063170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8390,8490,8550,8240,248624,2077845485,00,0.00,N,5,-90, 20250512,8480,8630,8750,8320,358927,3059437690,00,0.00,N,5,-260, 20250509,8740,9280,9380,8600,1228149,11044942480,00,0.00,N,5,-220, 20250508,8960,8920,9100,8680,1428045,12657670570,00,0.00,N,5,-230, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 9dbafc458ac2..847582cc2d3a 100644 --- a/063440/day/candle-day-250.csv +++ b/063440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1485,1500,1500,1476,101070,149994995,00,0.00,N,5,-8, 20250512,1493,1488,1509,1488,91627,137019444,00,0.00,N,5,-6, 20250509,1499,1525,1525,1486,162924,244070017,00,0.00,N,5,-26, 20250508,1525,1507,1525,1503,121981,184897404,00,0.00,N,2,19, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 957f66be000e..2d10c4833939 100644 --- a/063570/day/candle-day-250.csv +++ b/063570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5170,5240,5240,5150,37644,195020970,00,0.00,N,5,-70, 20250512,5240,5170,5240,5120,43665,225921625,00,0.00,N,2,70, 20250509,5170,5080,5250,5060,95488,491998425,00,0.00,N,2,90, 20250508,5080,5100,5100,5070,18798,95659305,00,0.00,N,5,-20, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 6d3686d7d0f0..1349efc03915 100644 --- a/063760/day/candle-day-250.csv +++ b/063760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2185,2155,2300,2135,9720,21097300,00,0.00,N,2,30, 20250512,2155,2130,2190,2130,2916,6297575,00,0.00,N,5,-5, 20250509,2160,2160,2230,2155,30742,66574110,00,0.00,N,2,10, 20250508,2150,2200,2215,2095,17749,38284820,00,0.00,N,5,-50, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index ce350418e7ce..ce43da597c3d 100644 --- a/064090/day/candle-day-250.csv +++ b/064090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3940,4180,4180,3775,279468,1099999871,00,0.00,N,5,-245, 20250512,4185,4325,4375,3995,195799,807852290,00,0.00,N,5,-105, 20250509,4290,4440,4470,4245,127156,551103640,00,0.00,N,5,-150, 20250508,4440,4585,4620,4215,343098,1529644918,00,0.00,N,5,-140, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 1c5659d60c61..9ba01a41f150 100644 --- a/064240/day/candle-day-250.csv +++ b/064240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2660,2675,2750,2645,68245,183517060,00,0.00,N,5,-15, 20250512,2675,2750,2755,2660,114197,308921211,00,0.00,N,2,15, 20250509,2660,2700,2775,2625,101914,273568530,00,0.00,N,5,-40, 20250508,2700,2570,2700,2475,158093,403574810,00,0.00,N,2,95, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index b9f784ab5bee..91b4706f7871 100644 --- a/064260/day/candle-day-250.csv +++ b/064260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3040,3070,3215,3025,1681687,5239247044,00,0.00,N,2,5, 20250512,3035,3010,3105,2980,1393594,4249223724,00,0.00,N,2,130, 20250509,2905,3170,3285,2905,4393306,13482016936,00,0.00,N,2,20, 20250508,2885,2845,2895,2830,159506,457432701,00,0.00,N,2,30, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 2a2ee64a7a54..db0ac58ad947 100644 --- a/064290/day/candle-day-250.csv +++ b/064290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9650,9800,9840,9540,28264,272838835,00,0.00,N,2,10, 20250512,9640,9410,9690,9250,41712,397965625,00,0.00,N,2,230, 20250509,9410,9640,9660,9150,57365,534996045,00,0.00,N,5,-240, 20250508,9650,9800,9930,9600,40644,393870370,00,0.00,N,5,-180, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index ce23cfcd9394..4afad224a9f9 100644 --- a/064350/day/candle-day-250.csv +++ b/064350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,106600,104300,108300,101000,1798218,188278671600,00,0.00,N,5,-1700, 20250512,108300,122000,122100,106100,2812956,320269512400,00,0.00,N,5,-17100, 20250509,125400,118800,127600,118100,2292983,283738757350,00,0.00,N,2,9100, 20250508,116300,117200,118700,114400,1503830,175020508750,00,0.00,N,5,-2000, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 74974268861f..e47b3b31e610 100644 --- a/064400/day/candle-day-250.csv +++ b/064400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,56000,56400,56500,55600,285636,16020047400,00,0.00,N,5,-100, 20250512,56100,55000,57100,54300,717558,40049518700,00,0.00,N,2,1300, 20250509,54800,54000,54900,54000,277569,15147359850,00,0.00,N,2,700, 20250508,54100,52900,54400,52600,301379,16240446700,00,0.00,N,2,1200, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index 72d5e0b8e987..6e6e2524c6bd 100644 --- a/064480/day/candle-day-250.csv +++ b/064480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5350,5260,5370,5240,50448,268109780,00,0.00,N,2,60, 20250512,5290,5210,5340,5170,36850,193885040,00,0.00,N,2,90, 20250509,5200,5170,5200,5070,40308,206135590,00,0.00,N,2,30, 20250508,5170,5120,5210,5120,28697,147833500,00,0.00,N,5,-10, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index bf700e9b10ff..fd3d2a66015a 100644 --- a/064520/day/candle-day-250.csv +++ b/064520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2345,2320,2355,2300,7836,18184775,00,0.00,N,2,25, 20250512,2320,2415,2450,2290,14569,33790925,00,0.00,N,5,-65, 20250509,2385,2380,2505,2350,15908,38012398,00,0.00,N,5,-30, 20250508,2415,2390,2420,2340,2822,6719400,00,0.00,N,3,0, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 8995b0da2109..a7961ef11dc2 100644 --- a/064550/day/candle-day-250.csv +++ b/064550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16820,17050,17320,16780,74420,1265956455,00,0.00,N,5,-240, 20250512,17060,16610,17080,16410,118284,1986765620,00,0.00,N,2,510, 20250509,16550,15950,16640,15840,90603,1482709350,00,0.00,N,2,590, 20250508,15960,15700,16350,15700,42878,689243875,00,0.00,N,2,400, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index d8d032bdc0a1..fdd8604793e0 100644 --- a/064760/day/candle-day-250.csv +++ b/064760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,94000,96000,96200,92400,34353,3234679300,00,0.00,N,5,-200, 20250512,94200,87000,94600,86300,78239,7141285400,00,0.00,N,2,8400, 20250509,85800,87000,87400,85200,20027,1717291500,00,0.00,N,5,-1200, 20250508,87000,88000,88900,86600,23636,2069340100,00,0.00,N,5,-1100, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 4bca52ebfd7b..a6878a0b0a0d 100644 --- a/064800/day/candle-day-250.csv +++ b/064800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1052,1064,1091,1041,570884,605704485,00,0.00,N,5,-12, 20250512,1064,1072,1074,1040,630345,666496787,00,0.00,N,5,-13, 20250509,1077,1079,1111,1059,964964,1049866910,00,0.00,N,2,5, 20250508,1072,1096,1097,1055,789003,841477294,00,0.00,N,5,-2, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index d2f02f24c3e9..47cceaff4b57 100644 --- a/064820/day/candle-day-250.csv +++ b/064820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6700,6540,6770,6530,47302,315019400,00,0.00,N,2,100, 20250512,6600,7010,7010,6600,214123,1445689445,00,0.00,N,5,-270, 20250509,6870,6930,7110,6800,113831,789493210,00,0.00,N,5,-20, 20250508,6890,6860,7010,6700,157713,1084926915,00,0.00,N,5,-70, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 85a080e14b10..66d40bdaa07e 100644 --- a/064850/day/candle-day-250.csv +++ b/064850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6820,6780,6820,6740,8427,57121770,00,0.00,N,2,40, 20250512,6780,6750,6800,6650,26531,178833240,00,0.00,N,2,30, 20250509,6750,7000,7000,6750,36545,248558670,00,0.00,N,5,-250, 20250508,7000,7090,7090,6940,15212,106040610,00,0.00,N,3,0, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index af195105210e..5440350f23b3 100644 --- a/064960/day/candle-day-250.csv +++ b/064960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,28550,28200,28550,28000,31756,899217350,00,0.00,N,2,150, 20250512,28400,28300,28700,28000,44276,1259235500,00,0.00,N,2,300, 20250509,28100,28100,28550,27650,75686,2127131700,00,0.00,N,2,450, 20250508,27650,27800,27850,27000,46428,1272238575,00,0.00,N,2,200, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 41bad38aff50..aa49f42130cd 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,128,128,128,128,0,0,00,0.00,Y,3,0, -20250509,128,128,128,128,0,0,00,0.00,Y,0,0, -20250508,128,128,128,128,0,0,00,0.00,Y,0,0, +20250513,128,128,128,128,0,0,00,0.00,Y,3,0, +20250512,128,128,128,128,0,0,00,0.00,Y,0,0, +20250509,128,128,128,128,0,0,00,0.00,N,0,0, +20250508,128,128,128,128,0,0,00,0.00,N,0,0, 20250507,128,128,128,128,0,0,00,0.00,N,0,0, 20250502,128,128,128,128,0,0,00,0.00,N,0,0, 20250430,128,128,128,128,0,0,00,0.00,N,0,0, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 87c79fe585e4..a37964e8b034 100644 --- a/065130/day/candle-day-250.csv +++ b/065130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4155,4210,4280,4130,15982,66571355,00,0.00,N,5,-55, 20250512,4210,4215,4245,4105,19523,81061870,00,0.00,N,5,-5, 20250509,4215,4200,4285,4160,16011,67178160,00,0.00,N,2,15, 20250508,4200,4290,4290,4160,8632,36048695,00,0.00,N,2,30, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 04d1d1443a10..b006f74da4bd 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,145,145,145,145,0,0,00,0.00,Y,3,0, -20250509,145,145,145,145,0,0,00,0.00,Y,0,0, -20250508,145,145,145,145,0,0,00,0.00,Y,0,0, +20250513,145,145,145,145,0,0,00,0.00,Y,3,0, +20250512,145,145,145,145,0,0,00,0.00,Y,0,0, +20250509,145,145,145,145,0,0,00,0.00,N,0,0, +20250508,145,145,145,145,0,0,00,0.00,N,0,0, 20250507,145,145,145,145,0,0,00,0.00,N,0,0, 20250502,145,145,145,145,0,0,00,0.00,N,0,0, 20250430,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 43e25c2eff10..00cc11716727 100644 --- a/065170/day/candle-day-250.csv +++ b/065170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,949,945,953,933,67753,64082747,00,0.00,N,2,5, 20250512,944,938,960,931,125870,119234851,00,0.00,N,2,6, 20250509,938,950,964,923,114473,106656711,00,0.00,N,5,-12, 20250508,950,970,971,942,120082,113923752,00,0.00,N,5,-20, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index cc65f937ec59..92caec9fe473 100644 --- a/065350/day/candle-day-250.csv +++ b/065350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,59300,58800,60000,58600,71253,4224725250,00,0.00,N,2,700, 20250512,58600,58500,60100,58300,85214,5038960250,00,0.00,N,5,-200, 20250509,58800,59600,59900,57400,101152,5889036300,00,0.00,N,5,-600, 20250508,59400,58700,59900,58500,67103,3975425750,00,0.00,N,2,700, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 5844d82396a9..ef96421d8d87 100644 --- a/065370/day/candle-day-250.csv +++ b/065370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9600,10080,10190,9560,201155,1968565420,00,0.00,N,5,-360, 20250512,9960,10100,10550,9880,277340,2794100380,00,0.00,N,2,60, 20250509,9900,10330,10560,9300,399695,3956570635,00,0.00,N,5,-630, 20250508,10530,11180,11450,10370,420455,4485397850,00,0.00,N,5,-550, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index b9979ac25a1b..de36694f91ec 100644 --- a/065420/day/candle-day-250.csv +++ b/065420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,275,274,300,268,3677148,1044665383,00,0.00,N,2,7, 20250512,268,270,278,264,583049,156546192,00,0.00,N,5,-6, 20250509,274,278,279,270,413424,113653426,00,0.00,N,5,-6, 20250508,280,280,286,275,397722,111050041,00,0.00,N,3,0, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 94586e3db7e7..c5d68881bb72 100644 --- a/065440/day/candle-day-250.csv +++ b/065440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1559,1585,1585,1556,230234,361438124,00,0.00,N,5,-20, 20250512,1579,1588,1596,1543,313639,493262899,00,0.00,N,5,-9, 20250509,1588,1610,1638,1571,1182445,1887498319,00,0.00,N,2,17, 20250508,1571,1525,1571,1520,765072,1196748097,00,0.00,N,2,34, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 295cb22ad8a8..ed2dacf9006a 100644 --- a/065450/day/candle-day-250.csv +++ b/065450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4120,4120,4140,4090,131034,539164061,00,0.00,N,5,-45, 20250512,4165,4210,4225,4120,283482,1179757759,00,0.00,N,5,-185, 20250509,4350,4350,4360,4290,252440,1092874860,00,0.00,N,2,35, 20250508,4315,4400,4400,4215,467481,2018150097,00,0.00,N,2,30, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 57c9be71de15..a0e2b05574ec 100644 --- a/065500/day/candle-day-250.csv +++ b/065500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10030,10480,10580,9900,4164984,42171670135,00,0.00,N,5,-450, 20250512,10480,11000,11390,10390,6462794,70887019450,00,0.00,N,5,-140, 20250509,10620,11480,11880,10450,8099086,89584177440,00,0.00,N,5,-860, 20250508,11480,12700,12710,11240,14571839,173853585085,00,0.00,N,5,-790, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index a5c18d2f318a..1c554da6c8e9 100644 --- a/065510/day/candle-day-250.csv +++ b/065510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7440,7460,7470,7400,12607,93672255,00,0.00,N,2,20, 20250512,7420,7490,7490,7360,28885,213829480,00,0.00,N,5,-70, 20250509,7490,7460,7590,7380,20261,150263030,00,0.00,N,5,-10, 20250508,7500,7520,7610,7430,27710,207991620,00,0.00,N,2,60, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index f12738c84c09..8a08e600f303 100644 --- a/065530/day/candle-day-250.csv +++ b/065530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1305,1307,1308,1300,10314,13428016,00,0.00,N,5,-1, 20250512,1306,1316,1316,1300,20607,26892239,00,0.00,N,5,-10, 20250509,1316,1318,1325,1315,11986,15793624,00,0.00,N,5,-12, 20250508,1328,1299,1328,1299,12634,16542944,00,0.00,N,2,3, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 9e6abe1d0f02..38960b9b97db 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,764,764,764,764,0,0,00,0.00,Y,3,0, -20250509,764,764,764,764,0,0,00,0.00,Y,0,0, -20250508,764,764,764,764,0,0,00,0.00,Y,0,0, +20250513,764,764,764,764,0,0,00,0.00,Y,3,0, +20250512,764,764,764,764,0,0,00,0.00,Y,0,0, +20250509,764,764,764,764,0,0,00,0.00,N,0,0, +20250508,764,764,764,764,0,0,00,0.00,N,0,0, 20250507,764,764,764,764,0,0,00,0.00,N,0,0, 20250502,764,764,764,764,0,0,00,0.00,N,0,0, 20250430,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 1293b5b756f2..80ec56521ff7 100644 --- a/065650/day/candle-day-250.csv +++ b/065650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,216,217,220,211,492161,105788466,00,0.00,N,5,-3, 20250512,219,213,219,211,329117,70593082,00,0.00,N,2,6, 20250509,213,213,218,211,277294,59070804,00,0.00,N,5,-5, 20250508,218,219,222,213,249507,54368138,00,0.00,N,5,-1, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index acc6cad148ee..8a98af1f067e 100644 --- a/065660/day/candle-day-250.csv +++ b/065660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22200,23200,23400,22150,47192,1073721550,00,0.00,N,5,-1000, 20250512,23200,24000,24100,23000,41266,970414975,00,0.00,N,5,-700, 20250509,23900,24100,24350,23400,31834,757105375,00,0.00,N,2,250, 20250508,23650,23450,24300,23200,44382,1055552650,00,0.00,N,2,200, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 71a756251f70..3c74acaeb1ec 100644 --- a/065680/day/candle-day-250.csv +++ b/065680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,31800,29700,32250,28500,189898,5920291100,00,0.00,N,2,2500, 20250512,29300,29450,29850,29050,21231,622379400,00,0.00,N,5,-150, 20250509,29450,29150,29900,28800,30339,884868700,00,0.00,N,2,250, 20250508,29200,28250,29200,28250,30891,892636000,00,0.00,N,2,950, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index d11d0d599eba..430e4b5f9538 100644 --- a/065690/day/candle-day-250.csv +++ b/065690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1130,1280,1280,1121,74796,88638153,00,0.00,N,2,14, 20250512,1116,1116,1141,1112,28582,31992116,00,0.00,N,3,0, 20250509,1116,1122,1122,1109,14685,16445026,00,0.00,N,2,21, 20250508,1095,1111,1125,1095,31149,34700268,00,0.00,N,5,-16, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 71665e50a5f8..bdbca091e48e 100644 --- a/065710/day/candle-day-250.csv +++ b/065710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,24500,23900,24500,23900,7719,187296450,00,0.00,N,2,600, 20250512,23900,23650,24150,23500,7828,187028350,00,0.00,N,2,250, 20250509,23650,23650,23800,23350,16834,396590450,00,0.00,N,3,0, 20250508,23650,23750,23950,23350,24791,585091475,00,0.00,N,5,-100, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index fd5228c385cb..bb4a63bfcf39 100644 --- a/065770/day/candle-day-250.csv +++ b/065770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1692,1755,1755,1680,167502,286163901,00,0.00,N,5,-63, 20250512,1755,1707,1781,1707,193993,341710010,00,0.00,N,2,63, 20250509,1692,1736,1757,1650,173448,294200038,00,0.00,N,5,-44, 20250508,1736,1811,1813,1648,241985,423358265,00,0.00,N,5,-73, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index fcef111f4748..eed01b84d9c7 100644 --- a/065950/day/candle-day-250.csv +++ b/065950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2165,2200,2215,2155,71224,155874786,00,0.00,N,5,-25, 20250512,2190,2225,2240,2180,147899,325568881,00,0.00,N,5,-20, 20250509,2210,2190,2225,2145,227606,498575311,00,0.00,N,2,20, 20250508,2190,2105,2190,2100,229620,495198032,00,0.00,N,2,65, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index afba7043195b..22b7ab4ccf32 100644 --- a/066130/day/candle-day-250.csv +++ b/066130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5460,5500,5510,5430,25470,139096130,00,0.00,N,5,-10, 20250512,5470,5300,5490,5300,55537,301050300,00,0.00,N,2,150, 20250509,5320,5560,5560,5310,55328,297315110,00,0.00,N,5,-100, 20250508,5420,5530,5530,5390,42594,231577855,00,0.00,N,5,-60, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 213d3614eb51..85f5908bfc8a 100644 --- a/066310/day/candle-day-250.csv +++ b/066310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8590,8470,8670,8470,19681,168786360,00,0.00,N,2,80, 20250512,8510,8500,8590,8370,29465,249697410,00,0.00,N,2,10, 20250509,8500,8450,8640,8410,35104,298775615,00,0.00,N,2,70, 20250508,8430,8330,8500,8300,24671,208046775,00,0.00,N,2,100, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 4adb8e427b38..4df793def54c 100644 --- a/066360/day/candle-day-250.csv +++ b/066360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,791,821,823,786,170076,135813533,00,0.00,N,5,-30, 20250512,821,820,840,791,798568,656140081,00,0.00,N,2,47, 20250509,774,774,783,765,35744,27693298,00,0.00,N,5,-1, 20250508,775,753,779,753,37125,28693379,00,0.00,N,5,-4, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 01ee9a384067..2d8ba4c8c3b0 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, -20250509,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250508,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250513,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250512,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250509,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250508,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250507,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250502,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250430,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 799f595f1bbd..8adefc21ac0d 100644 --- a/066430/day/candle-day-250.csv +++ b/066430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1485,1497,1498,1413,231152,338898046,00,0.00,N,2,50, 20250512,1435,1422,1460,1404,223770,320737717,00,0.00,N,2,13, 20250509,1422,1423,1461,1375,361798,509545088,00,0.00,N,5,-1, 20250508,1423,1464,1519,1403,482944,692966026,00,0.00,N,5,-40, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 5239078ad6ab..731260dc1cfa 100644 --- a/066570/day/candle-day-250.csv +++ b/066570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,73000,73100,73500,72500,379984,27723802350,00,0.00,N,2,200, 20250512,72800,71500,72800,71300,342148,24660075450,00,0.00,N,2,1700, 20250509,71100,71200,71200,70500,261129,18508833250,00,0.00,N,2,300, 20250508,70800,71200,71500,70800,367397,26061872200,00,0.00,N,5,-400, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 41af2f0de952..59b41ae6dcee 100644 --- a/066590/day/candle-day-250.csv +++ b/066590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3100,3100,3125,3005,83263,257382705,00,0.00,N,3,0, 20250512,3100,3100,3125,3085,49303,153114040,00,0.00,N,5,-25, 20250509,3125,3100,3160,3085,49094,153933385,00,0.00,N,3,0, 20250508,3125,3100,3125,3090,77963,241755485,00,0.00,N,2,25, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 70e959af9314..db2e56561044 100644 --- a/066620/day/candle-day-250.csv +++ b/066620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17440,17690,17690,17370,5317,92928780,00,0.00,N,5,-40, 20250512,17480,17290,17550,17290,7914,138208870,00,0.00,N,2,200, 20250509,17280,17300,17350,17210,5272,90923010,00,0.00,N,2,70, 20250508,17210,17150,17360,17080,3354,57608550,00,0.00,N,2,50, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index a02bb2337b61..61f81e6e8a38 100644 --- a/066670/day/candle-day-250.csv +++ b/066670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3145,3130,3160,3080,12326,38427865,00,0.00,N,2,35, 20250512,3110,3130,3140,3075,28471,88416930,00,0.00,N,5,-20, 20250509,3130,3080,3150,3080,18659,58011895,00,0.00,N,5,-15, 20250508,3145,3150,3150,3110,23781,74267396,00,0.00,N,5,-5, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 44dfcc8fc364..ca36ab6257ad 100644 --- a/066700/day/candle-day-250.csv +++ b/066700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3020,3030,3035,2995,67310,202263180,00,0.00,N,5,-10, 20250512,3030,3000,3030,2995,74471,223944555,00,0.00,N,3,0, 20250509,3030,3005,3030,2950,41702,123916155,00,0.00,N,2,40, 20250508,2990,2985,3115,2915,129148,387311870,00,0.00,N,2,20, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 5baf66ba1ed7..a6ab2248a9c2 100644 --- a/066790/day/candle-day-250.csv +++ b/066790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1192,1199,1210,1185,412408,492668962,00,0.00,N,3,0, 20250512,1192,1199,1211,1170,510711,607546010,00,0.00,N,5,-14, 20250509,1206,1200,1213,1158,939535,1110626066,00,0.00,N,2,12, 20250508,1194,1206,1212,1190,374774,448198854,00,0.00,N,5,-9, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 13ccf4f5e456..535b857b8c0f 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1499,1300,1499,1300,19,27199,00,0.00,N,5,-1, 20250512,1500,1500,1500,1500,1,1500,00,0.00,N,2,1, 20250509,1499,1499,1499,1499,0,0,00,0.00,N,3,0, 20250508,1499,1499,1499,1499,1,1499,00,0.00,N,2,9, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 7aeee3af9851..fe89c506e04a 100644 --- a/066900/day/candle-day-250.csv +++ b/066900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2590,2615,2615,2535,30535,78388340,00,0.00,N,3,0, 20250512,2590,2565,2610,2525,7322,19034855,00,0.00,N,2,20, 20250509,2570,2590,2590,2525,7278,18601550,00,0.00,N,2,20, 20250508,2550,2510,2575,2470,10531,26807045,00,0.00,N,2,50, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index f9ac584cf9e3..a8af6c487827 100644 --- a/066910/day/candle-day-250.csv +++ b/066910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,737,715,746,705,609197,441843246,00,0.00,N,2,23, 20250512,714,686,775,686,1457934,1057626374,00,0.00,N,2,28, 20250509,686,637,693,627,631551,419454103,00,0.00,N,2,49, 20250508,637,623,657,620,452621,287661486,00,0.00,N,2,15, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 986bb5b3a1cb..d8f2073dc531 100644 --- a/066970/day/candle-day-250.csv +++ b/066970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,64500,65200,66500,63600,256311,16616363750,00,0.00,N,5,-900, 20250512,65400,62600,65500,62400,166472,10727535350,00,0.00,N,2,3600, 20250509,61800,66100,66300,61400,271367,16939225900,00,0.00,N,5,-3400, 20250508,65200,64100,66300,63800,363556,23714402550,00,0.00,N,2,800, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index b0b1c04101ef..7d880d5c0559 100644 --- a/066980/day/candle-day-250.csv +++ b/066980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1489,1542,1556,1471,840517,1259144600,00,0.00,N,5,-51, 20250512,1540,1517,1586,1506,2459115,3816925740,00,0.00,N,2,33, 20250509,1507,1492,1575,1462,5462603,8318808822,00,0.00,N,2,34, 20250508,1473,1648,1759,1452,12122853,19122799169,00,0.00,N,5,-93, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index b3392000b0bc..d570833edab4 100644 --- a/067000/day/candle-day-250.csv +++ b/067000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1662,1670,1680,1652,42506,70610574,00,0.00,N,2,1, 20250512,1661,1671,1685,1648,121714,202805283,00,0.00,N,2,9, 20250509,1652,1596,1664,1583,144114,233846332,00,0.00,N,2,58, 20250508,1594,1609,1620,1570,171639,272478965,00,0.00,N,5,-16, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 6b03fd5c2fc7..67a0409bdd1b 100644 --- a/067010/day/candle-day-250.csv +++ b/067010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2945,2915,2960,2895,17986,52637192,00,0.00,N,2,30, 20250512,2915,2870,2935,2870,17431,50588745,00,0.00,N,2,35, 20250509,2880,2900,2910,2865,21147,60889475,00,0.00,N,5,-10, 20250508,2890,2850,2930,2840,26731,76610124,00,0.00,N,2,20, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index 600e7b2b6813..ca12afa6c1ec 100644 --- a/067080/day/candle-day-250.csv +++ b/067080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15150,14870,15320,14760,320085,4824961380,00,0.00,N,2,520, 20250512,14630,14940,14960,14380,157540,2308130495,00,0.00,N,5,-90, 20250509,14720,15410,15420,14580,225805,3355978510,00,0.00,N,5,-680, 20250508,15400,14460,15830,14420,717690,10976276120,00,0.00,N,2,1100, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index ab852b37f1d2..e14a34d4d89a 100644 --- a/067160/day/candle-day-250.csv +++ b/067160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,85900,85100,87000,84700,51586,4448098600,00,0.00,N,2,1100, 20250512,84800,84600,85300,83550,38011,3217576600,00,0.00,N,2,1400, 20250509,83400,85100,85300,82800,44745,3747083100,00,0.00,N,5,-700, 20250508,84100,83300,85500,82800,78083,6567429250,00,0.00,N,2,800, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index c4de9c28633c..8f146d7e28ed 100644 --- a/067170/day/candle-day-250.csv +++ b/067170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2545,2530,2565,2475,48496,122306024,00,0.00,N,2,25, 20250512,2520,2370,2520,2355,94032,229994593,00,0.00,N,2,130, 20250509,2390,2400,2435,2390,23244,55848762,00,0.00,N,5,-10, 20250508,2400,2485,2510,2380,131852,320275945,00,0.00,N,5,-110, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 1660bac13507..b9f508fd1528 100644 --- a/067280/day/candle-day-250.csv +++ b/067280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,33850,34500,34500,33850,11220,381427700,00,0.00,N,5,-600, 20250512,34450,34400,34600,34000,13209,454869575,00,0.00,N,2,200, 20250509,34250,34350,34400,33750,8709,296625825,00,0.00,N,3,0, 20250508,34250,34200,34700,33700,15766,539691125,00,0.00,N,5,-150, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 98b04fb4997f..d8375c3b066d 100644 --- a/067290/day/candle-day-250.csv +++ b/067290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1582,1568,1617,1535,207369,330103249,00,0.00,N,2,15, 20250512,1567,1590,1591,1552,117617,184898835,00,0.00,N,5,-3, 20250509,1570,1520,1578,1495,220224,340366383,00,0.00,N,2,78, 20250508,1492,1535,1598,1492,63623,98159227,00,0.00,N,5,-43, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 5addb958ff42..a0afb60ca056 100644 --- a/067310/day/candle-day-250.csv +++ b/067310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11650,12090,12090,11550,624668,7362851810,00,0.00,N,5,-180, 20250512,11830,11250,11830,11150,964942,11124841495,00,0.00,N,2,830, 20250509,11000,11300,11300,10920,332445,3657188410,00,0.00,N,5,-240, 20250508,11240,11330,11600,11210,508344,5783241940,00,0.00,N,2,40, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index cc217f079c45..f6b208d92cf2 100644 --- a/067370/day/candle-day-250.csv +++ b/067370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7890,7510,7900,7510,13732,109366920,00,0.00,N,2,140, 20250512,7750,7810,7820,7450,11642,89109160,00,0.00,N,5,-70, 20250509,7820,7880,7910,7740,7251,56719810,00,0.00,N,5,-20, 20250508,7840,7820,8000,7750,8005,62845960,00,0.00,N,2,60, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 13cfa8d769a4..66049b124d8c 100644 --- a/067390/day/candle-day-250.csv +++ b/067390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,570,570,576,562,543812,309967707,00,0.00,N,2,3, 20250512,567,568,568,553,587365,330668387,00,0.00,N,2,9, 20250509,558,569,571,553,508456,285558221,00,0.00,N,5,-10, 20250508,568,564,568,558,426735,241289748,00,0.00,N,2,4, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index b05d9718c780..6d739244e2b1 100644 --- a/067570/day/candle-day-250.csv +++ b/067570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2175,2155,2175,2145,45551,98199707,00,0.00,N,2,20, 20250512,2155,2150,2160,2135,68509,147178490,00,0.00,N,3,0, 20250509,2155,2145,2170,2145,31157,66984590,00,0.00,N,5,-10, 20250508,2165,2130,2170,2130,25296,54560290,00,0.00,N,2,30, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index ff52e9664e0b..744193780534 100644 --- a/067630/day/candle-day-250.csv +++ b/067630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6440,6400,6560,6390,210939,1366049955,00,0.00,N,2,40, 20250512,6400,6510,6510,6300,235087,1501892210,00,0.00,N,5,-110, 20250509,6510,6480,6560,6400,202064,1309450330,00,0.00,N,2,10, 20250508,6500,6660,6680,6490,208200,1361386560,00,0.00,N,5,-130, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 76be331fa6df..685ad1f5c71a 100644 --- a/067730/day/candle-day-250.csv +++ b/067730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3215,3300,3315,3100,80986,260733935,00,0.00,N,5,-65, 20250512,3280,3070,3365,3070,304031,982970269,00,0.00,N,2,225, 20250509,3055,2945,3400,2915,666072,2114941869,00,0.00,N,2,110, 20250508,2945,2955,2970,2915,25764,75606364,00,0.00,N,5,-25, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index b712ef49cc28..5dc60c1617df 100644 --- a/067770/day/candle-day-250.csv +++ b/067770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2395,2410,2415,2375,10950,26310015,00,0.00,N,5,-15, 20250512,2410,2335,2410,2315,21907,52070805,00,0.00,N,2,75, 20250509,2335,2355,2435,2335,12057,28539549,00,0.00,N,5,-50, 20250508,2385,2355,2400,2345,14619,34604725,00,0.00,N,2,15, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 74e737b9ae53..13ea1b267f6a 100644 --- a/067830/day/candle-day-250.csv +++ b/067830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2425,2405,2435,2380,76484,184743895,00,0.00,N,2,25, 20250512,2400,2320,2405,2315,130341,309775767,00,0.00,N,2,85, 20250509,2315,2315,2335,2305,23952,55487425,00,0.00,N,3,0, 20250508,2315,2305,2335,2285,57322,132862308,00,0.00,N,2,10, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index a748ce2ec7dd..8b538b6a8665 100644 --- a/067900/day/candle-day-250.csv +++ b/067900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6540,6550,6560,6510,21449,140167760,00,0.00,N,2,40, 20250512,6500,6500,6550,6480,17278,112431830,00,0.00,N,2,10, 20250509,6490,6560,6560,6440,20099,129966740,00,0.00,N,5,-30, 20250508,6520,6450,6560,6450,15176,98818445,00,0.00,N,3,0, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 20ffca963dc7..50470a882e20 100644 --- a/067920/day/candle-day-250.csv +++ b/067920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5560,5520,5580,5510,38253,212649705,00,0.00,N,2,40, 20250512,5520,5480,5520,5450,46679,256303900,00,0.00,N,2,40, 20250509,5480,5550,5550,5430,30800,168221000,00,0.00,N,5,-50, 20250508,5530,5530,5540,5470,19018,104631280,00,0.00,N,2,10, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 9d6c8df85e37..1c8994ae1ea0 100644 --- a/067990/day/candle-day-250.csv +++ b/067990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4640,4640,4695,4625,60264,280362366,00,0.00,N,2,5, 20250512,4635,4660,4675,4635,22211,103431858,00,0.00,N,5,-25, 20250509,4660,4720,4720,4650,21797,101681273,00,0.00,N,5,-60, 20250508,4720,4765,4765,4680,20767,97532180,00,0.00,N,2,5, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 856d50ade60d..e7b3a063afc4 100644 --- a/068050/day/candle-day-250.csv +++ b/068050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2250,2275,2280,2245,167599,379072702,00,0.00,N,5,-20, 20250512,2270,2230,2275,2200,156940,352936752,00,0.00,N,2,40, 20250509,2230,2285,2295,2200,203301,453258260,00,0.00,N,5,-55, 20250508,2285,2225,2300,2210,169761,384280052,00,0.00,N,2,35, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index daa1c46cd22a..996c99acac4a 100644 --- a/068100/day/candle-day-250.csv +++ b/068100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3840,3600,3900,3570,387076,1453555058,00,0.00,N,2,240, 20250512,3600,3380,3660,3365,173652,616313972,00,0.00,N,2,220, 20250509,3380,3380,3415,3320,39750,133272495,00,0.00,N,3,0, 20250508,3380,3465,3680,3350,114333,395935095,00,0.00,N,5,-85, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index c973bb0db86d..7689f64b0f59 100644 --- a/068240/day/candle-day-250.csv +++ b/068240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8650,8830,8840,8650,64492,563882230,00,0.00,N,5,-50, 20250512,8700,8430,8800,8430,94223,814598360,00,0.00,N,2,200, 20250509,8500,8600,8680,8460,60527,514736060,00,0.00,N,5,-90, 20250508,8590,8580,8700,8550,79111,679461330,00,0.00,N,5,-50, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 5512f05abe50..ae64c434bdcd 100644 --- a/068270/day/candle-day-250.csv +++ b/068270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,154300,152300,156300,152300,788857,121910449861,00,0.00,N,2,2500, 20250512,151800,157400,157700,151200,1435072,218516794800,00,0.00,N,5,-6200, 20250509,158000,159900,160700,157500,441339,70076414750,00,0.00,N,5,-1400, 20250508,159400,160000,161000,159400,369646,59118643200,00,0.00,N,5,-900, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index b7efae4ca5ef..cb30318bf0d3 100644 --- a/068290/day/candle-day-250.csv +++ b/068290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16570,16800,16800,16510,7263,120555395,00,0.00,N,5,-80, 20250512,16650,16640,17180,16550,29109,488371005,00,0.00,N,2,130, 20250509,16520,16560,16690,16480,11282,186528090,00,0.00,N,5,-130, 20250508,16650,16820,16870,16640,9484,158707930,00,0.00,N,5,-130, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index ee88ee8dc125..c8acfe220ea6 100644 --- a/068330/day/candle-day-250.csv +++ b/068330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1130,1036,1331,1035,14130725,17242841992,00,0.00,N,2,95, 20250512,1035,1032,1041,1021,64375,66401653,00,0.00,N,2,3, 20250509,1032,1035,1039,1025,43930,45394890,00,0.00,N,5,-3, 20250508,1035,1025,1044,1023,48213,49776963,00,0.00,N,3,0, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index d6c8e7ba3944..a28a10875fa8 100644 --- a/068760/day/candle-day-250.csv +++ b/068760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,47000,47050,47600,46950,51584,2440855300,00,0.00,N,2,300, 20250512,46700,47800,47800,46500,79670,3722303475,00,0.00,N,5,-750, 20250509,47450,47800,48000,47350,42687,2029654150,00,0.00,N,5,-450, 20250508,47900,48050,48250,47800,42450,2038408375,00,0.00,N,5,-100, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index b6ab496e5d09..60ae3b9de993 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, -20250509,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250508,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250513,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250512,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250509,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250508,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250507,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250502,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250430,6330,6330,6330,6330,0,0,00,0.00,N,0,0, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 084332d2f41b..bf281159ff0d 100644 --- a/068930/day/candle-day-250.csv +++ b/068930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7570,7550,7630,7550,11684,88613440,00,0.00,N,5,-50, 20250512,7620,7600,7640,7550,12527,94996310,00,0.00,N,2,30, 20250509,7590,7540,7590,7460,14885,111812690,00,0.00,N,3,0, 20250508,7590,7600,7600,7510,4955,37415880,00,0.00,N,5,-10, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index bc25a12681e8..99a10ac89863 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,778,778,778,778,0,0,00,0.00,Y,3,0, -20250509,778,778,778,778,0,0,00,0.00,Y,0,0, -20250508,778,778,778,778,0,0,00,0.00,Y,0,0, +20250513,778,778,778,778,0,0,00,0.00,Y,3,0, +20250512,778,778,778,778,0,0,00,0.00,Y,0,0, +20250509,778,778,778,778,0,0,00,0.00,N,0,0, +20250508,778,778,778,778,0,0,00,0.00,N,0,0, 20250507,778,778,778,778,0,0,00,0.00,N,0,0, 20250502,778,778,778,778,0,0,00,0.00,N,0,0, 20250430,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 1c02cdf18219..05a4c25af090 100644 --- a/069080/day/candle-day-250.csv +++ b/069080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14530,14030,14650,14030,77868,1121361405,00,0.00,N,2,390, 20250512,14140,14230,14230,13960,39491,555056770,00,0.00,N,3,0, 20250509,14140,13830,14140,13830,54396,760974510,00,0.00,N,2,150, 20250508,13990,13610,13990,13610,30169,417192460,00,0.00,N,2,150, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 770b10eeb8d0..60eeea28beed 100644 --- a/069140/day/candle-day-250.csv +++ b/069140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1616,1598,1629,1597,33741,54424820,00,0.00,N,2,26, 20250512,1590,1591,1610,1577,22595,35955479,00,0.00,N,5,-5, 20250509,1595,1587,1608,1570,44352,70630913,00,0.00,N,3,0, 20250508,1595,1540,1597,1540,36092,56424482,00,0.00,N,2,55, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 813474b4173a..022f917c7332 100644 --- a/069260/day/candle-day-250.csv +++ b/069260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16020,15910,16090,15910,21007,336462370,00,0.00,N,5,-50, 20250512,16070,16020,16070,15800,49442,789580840,00,0.00,N,5,-20, 20250509,16090,16240,16240,16070,25781,415719730,00,0.00,N,5,-160, 20250508,16250,16050,16250,16040,46329,748502640,00,0.00,N,2,60, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 801cdd339ed8..ee8861fc40d5 100644 --- a/069330/day/candle-day-250.csv +++ b/069330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1301,1270,1319,1252,274046,351870413,00,0.00,N,2,45, 20250512,1256,1245,1259,1237,133363,167068033,00,0.00,N,2,19, 20250509,1237,1250,1271,1227,231926,286873015,00,0.00,N,5,-12, 20250508,1249,1274,1277,1241,199934,251282515,00,0.00,N,5,-21, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 05166911769d..78e84d7dcd1b 100644 --- a/069410/day/candle-day-250.csv +++ b/069410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4430,4265,4440,4265,48573,212293834,00,0.00,N,2,165, 20250512,4265,4240,4300,4210,22244,94372340,00,0.00,N,3,0, 20250509,4265,4255,4285,4160,26957,113054995,00,0.00,N,2,10, 20250508,4255,4240,4280,4180,32032,134699370,00,0.00,N,2,15, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 4b570872c9d9..9504815890cc 100644 --- a/069460/day/candle-day-250.csv +++ b/069460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1833,1867,1894,1800,504309,933614025,00,0.00,N,5,-34, 20250512,1867,1891,1930,1865,485077,912600805,00,0.00,N,5,-15, 20250509,1882,1891,1906,1843,799277,1501355185,00,0.00,N,5,-8, 20250508,1890,1890,1914,1831,613088,1151188062,00,0.00,N,3,0, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index 5ea27f879223..2e23dc9f8d63 100644 --- a/069510/day/candle-day-250.csv +++ b/069510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12050,12100,12350,12050,8924,108529350,00,0.00,N,5,-50, 20250512,12100,12250,12300,12000,7016,84876145,00,0.00,N,5,-150, 20250509,12250,12300,12460,12110,8754,107062815,00,0.00,N,5,-10, 20250508,12260,12550,12550,12080,10759,131625310,00,0.00,N,3,0, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index c157b4231276..590bcb454305 100644 --- a/069540/day/candle-day-250.csv +++ b/069540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,922,899,931,885,543924,495133549,00,0.00,N,2,28, 20250512,894,886,899,874,170610,150535303,00,0.00,N,2,6, 20250509,888,895,911,882,224546,199031346,00,0.00,N,5,-10, 20250508,898,912,912,881,127191,113934916,00,0.00,N,2,9, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 2411ae7b4620..5bcd2de43299 100644 --- a/069620/day/candle-day-250.csv +++ b/069620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,136900,133900,137900,133700,18520,2532984900,00,0.00,N,2,2000, 20250512,134900,140500,140500,133200,44359,5958384150,00,0.00,N,5,-5800, 20250509,140700,142800,143200,139900,21083,2970515300,00,0.00,N,5,-2000, 20250508,142700,136600,144000,136600,44303,6249585450,00,0.00,N,2,6300, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 5e6e785baec7..e118bb294bf0 100644 --- a/069640/day/candle-day-250.csv +++ b/069640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1184,1228,1228,1184,6819,8200321,00,0.00,N,5,-25, 20250512,1209,1200,1259,1200,5211,6334331,00,0.00,N,2,9, 20250509,1200,1200,1259,1186,12836,15389214,00,0.00,N,2,10, 20250508,1190,1194,1238,1188,16218,19369805,00,0.00,N,5,-4, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 0f7f7bea72dc..196157c44b24 100644 --- a/069730/day/candle-day-250.csv +++ b/069730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3520,3505,3520,3480,16811,58890330,00,0.00,N,2,15, 20250512,3505,3435,3525,3380,22803,78021675,00,0.00,N,2,70, 20250509,3435,3525,3530,3435,18313,63775972,00,0.00,N,5,-85, 20250508,3520,3515,3520,3480,7880,27549315,00,0.00,N,2,5, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 885e479d1df8..a9a33cf6f951 100644 --- a/069920/day/candle-day-250.csv +++ b/069920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2195,2500,2545,2150,611459,1416151672,00,0.00,N,5,-305, 20250512,2500,2525,2625,2470,160962,408262650,00,0.00,N,5,-100, 20250509,2600,2590,2720,2510,243952,643255937,00,0.00,N,5,-25, 20250508,2625,2440,2665,2370,391971,990160195,00,0.00,N,2,185, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 8f4f285c461d..8da756625ec9 100644 --- a/069960/day/candle-day-250.csv +++ b/069960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,66000,66900,67200,65400,95371,6306941200,00,0.00,N,5,-1600, 20250512,67600,63800,68000,63500,273471,18291231550,00,0.00,N,2,6300, 20250509,61300,61600,62900,61200,54219,3360596500,00,0.00,N,5,-800, 20250508,62100,58800,62300,58800,129464,7926619100,00,0.00,N,2,3000, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 145596bfe4b9..1a679e03909f 100644 --- a/070300/day/candle-day-250.csv +++ b/070300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3385,3470,3485,3325,218349,741623609,00,0.00,N,5,-45, 20250512,3430,3590,3590,3235,414813,1398204110,00,0.00,N,5,-170, 20250509,3600,3850,3850,3570,406329,1481836147,00,0.00,N,5,-240, 20250508,3840,3745,3955,3625,897175,3437926886,00,0.00,N,2,95, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 6baf07c96bf0..dd1a884234da 100644 --- a/070590/day/candle-day-250.csv +++ b/070590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2255,1799,2335,1798,2222276,4877808223,00,0.00,N,2,457, 20250512,1798,1816,1834,1650,266634,476940528,00,0.00,N,5,-27, 20250509,1825,1904,1904,1752,510198,924940032,00,0.00,N,5,-79, 20250508,1904,1998,1998,1851,494182,947521170,00,0.00,N,5,-101, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index 8196ec4f7abf..d4bb46da351e 100644 --- a/070960/day/candle-day-250.csv +++ b/070960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4280,4275,4305,4245,95271,407390205,00,0.00,N,2,20, 20250512,4260,4270,4310,4200,159542,679789840,00,0.00,N,2,10, 20250509,4250,4270,4275,4130,203725,853744380,00,0.00,N,5,-30, 20250508,4280,4290,4310,4250,148174,633669977,00,0.00,N,5,-5, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index c523713406d2..ef2db9e3ff05 100644 --- a/071050/day/candle-day-250.csv +++ b/071050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,89400,87100,89400,86300,186145,16460753300,00,0.00,N,2,1400, 20250512,88000,84900,89100,84900,255568,22353599000,00,0.00,N,2,3800, 20250509,84200,83700,85300,82600,163765,13845026320,00,0.00,N,2,700, 20250508,83500,82100,84500,82100,128218,10695211550,00,0.00,N,2,800, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 22fc373d3f79..4e4eed581cf8 100644 --- a/071090/day/candle-day-250.csv +++ b/071090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3965,4030,4035,3935,326973,1300226075,00,0.00,N,5,-20, 20250512,3985,4095,4095,3965,445720,1781399326,00,0.00,N,5,-115, 20250509,4100,4000,4180,3955,1372068,5616302854,00,0.00,N,2,125, 20250508,3975,3970,4000,3900,429161,1697246129,00,0.00,N,2,5, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index d9ea6ab20530..84f6422b9a8d 100644 --- a/071200/day/candle-day-250.csv +++ b/071200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6170,6160,6210,6020,84237,517933090,00,0.00,N,2,20, 20250512,6150,6300,6400,6090,193910,1206197750,00,0.00,N,3,0, 20250509,6150,6200,6330,6090,147812,911405225,00,0.00,N,5,-40, 20250508,6190,6270,6470,6140,333401,2100102165,00,0.00,N,5,-20, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 6e8b5dfe1703..9b53ab9e4128 100644 --- a/071280/day/candle-day-250.csv +++ b/071280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14810,14480,15050,14130,122063,1769785490,00,0.00,N,2,550, 20250512,14260,14250,14440,14050,30004,429258150,00,0.00,N,2,250, 20250509,14010,14450,14690,13930,33837,479139780,00,0.00,N,5,-580, 20250508,14590,14500,14680,14360,12786,185319380,00,0.00,N,2,90, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index e8e1aa025cf8..551dc21b9bb7 100644 --- a/071320/day/candle-day-250.csv +++ b/071320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,57400,55400,60000,53300,79260,4452644250,00,0.00,N,2,2300, 20250512,55100,54900,55300,54200,14994,822642800,00,0.00,N,2,1100, 20250509,54000,54500,54700,53500,14584,792881800,00,0.00,N,2,100, 20250508,53900,53900,54400,52600,12365,660474550,00,0.00,N,5,-200, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 9767538d4292..2fa21b46175e 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,613,613,613,613,0,0,00,0.00,Y,3,0, -20250509,613,613,613,613,0,0,00,0.00,Y,0,0, -20250508,613,613,613,613,0,0,00,0.00,Y,0,0, +20250513,613,613,613,613,0,0,00,0.00,Y,3,0, +20250512,613,613,613,613,0,0,00,0.00,Y,0,0, +20250509,613,613,613,613,0,0,00,0.00,N,0,0, +20250508,613,613,613,613,0,0,00,0.00,N,0,0, 20250507,613,613,613,613,0,0,00,0.00,N,0,0, 20250502,613,613,613,613,0,0,00,0.00,N,0,0, 20250430,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 622283d16e39..5abed73e916f 100644 --- a/071670/day/candle-day-250.csv +++ b/071670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6120,6130,6150,6010,14027,85111430,00,0.00,N,2,30, 20250512,6090,6060,6130,6020,5888,35808475,00,0.00,N,2,30, 20250509,6060,6120,6120,6000,7819,47277735,00,0.00,N,5,-20, 20250508,6080,6060,6090,6000,4821,29213090,00,0.00,N,2,20, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 7e09ce04c692..886cc5253ac4 100644 --- a/071840/day/candle-day-250.csv +++ b/071840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7610,7630,7680,7520,18796,142505190,00,0.00,N,5,-70, 20250512,7680,7500,7690,7490,42002,319560505,00,0.00,N,2,190, 20250509,7490,7520,7530,7420,16262,121443800,00,0.00,N,5,-30, 20250508,7520,7580,7590,7440,28445,212724465,00,0.00,N,5,-10, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 39b53e10175e..32269f112907 100644 --- a/071850/day/candle-day-250.csv +++ b/071850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1676,1656,1676,1627,3089,5164399,00,0.00,N,3,0, 20250512,1676,1656,1678,1628,5151,8549585,00,0.00,N,5,-2, 20250509,1678,1680,1680,1660,594,988132,00,0.00,N,5,-1, 20250508,1679,1683,1701,1650,4654,7802865,00,0.00,N,5,-22, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index f428d0f4f45b..719fc718ae06 100644 --- a/071950/day/candle-day-250.csv +++ b/071950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9400,9640,9640,9370,9071,85457030,00,0.00,N,5,-160, 20250512,9560,9540,9640,9380,14323,135304620,00,0.00,N,2,10, 20250509,9550,9980,9980,9270,11405,109176730,00,0.00,N,5,-80, 20250508,9630,9250,9800,9050,28655,269950885,00,0.00,N,2,370, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 9c627785d43d..dd89eb447e09 100644 --- a/071970/day/candle-day-250.csv +++ b/071970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,39950,37400,40000,36000,636609,24880071125,00,0.00,N,2,1850, 20250512,38100,41150,41150,37900,675391,26376875250,00,0.00,N,5,-2750, 20250509,40850,39100,41950,38850,772623,31468023875,00,0.00,N,2,2200, 20250508,38650,37800,39500,37450,440026,16919230050,00,0.00,N,2,1050, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index f898f591b5cf..fff306730b6d 100644 --- a/072020/day/candle-day-250.csv +++ b/072020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9880,9790,9900,9730,30743,301472220,00,0.00,N,2,110, 20250512,9770,9760,9770,9730,9413,91788440,00,0.00,N,2,10, 20250509,9760,9780,9780,9710,10675,103977840,00,0.00,N,5,-10, 20250508,9770,9740,9800,9710,8999,87865950,00,0.00,N,5,-10, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index fd2e16bef2cc..1517b175d194 100644 --- a/072130/day/candle-day-250.csv +++ b/072130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5520,5270,5560,5270,284473,1541859000,00,0.00,N,2,160, 20250512,5360,5460,5460,5110,459937,2419843940,00,0.00,N,5,-140, 20250509,5500,5470,5600,5410,236308,1302148065,00,0.00,N,2,20, 20250508,5480,5730,5790,5340,404132,2240379965,00,0.00,N,5,-250, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 8833f0ab0f90..ab8888c917da 100644 --- a/072470/day/candle-day-250.csv +++ b/072470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2470,2455,2475,2445,4565,11219260,00,0.00,N,2,20, 20250512,2450,2430,2460,2400,18719,45638250,00,0.00,N,2,20, 20250509,2430,2390,2450,2345,10962,26549335,00,0.00,N,2,45, 20250508,2385,2360,2385,2350,3991,9478087,00,0.00,N,2,25, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 098044960ba8..ada1bce60897 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,389,389,389,389,0,0,00,0.00,Y,3,0, -20250509,389,389,389,389,0,0,00,0.00,Y,0,0, -20250508,389,389,389,389,0,0,00,0.00,Y,0,0, +20250513,389,389,389,389,0,0,00,0.00,Y,3,0, +20250512,389,389,389,389,0,0,00,0.00,Y,0,0, +20250509,389,389,389,389,0,0,00,0.00,N,0,0, +20250508,389,389,389,389,0,0,00,0.00,N,0,0, 20250507,389,389,389,389,0,0,00,0.00,N,0,0, 20250502,389,389,389,389,0,0,00,0.00,N,0,0, 20250430,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index cb6fe76c3e6f..6a83656f5720 100644 --- a/072710/day/candle-day-250.csv +++ b/072710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,70500,70500,70600,69600,6388,447781800,00,0.00,N,3,0, 20250512,70500,68700,70800,68500,13547,947462750,00,0.00,N,2,2000, 20250509,68500,67600,68600,67200,5630,381912600,00,0.00,N,2,900, 20250508,67600,67300,67700,66900,2936,197768450,00,0.00,N,2,500, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index a21c3d0f9771..950a77689675 100644 --- a/072770/day/candle-day-250.csv +++ b/072770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1600,1699,1729,1570,1191948,1914514624,00,0.00,N,5,-99, 20250512,1699,1865,1890,1635,2075882,3657334407,00,0.00,N,5,-34, 20250509,1733,1770,1799,1686,1170639,2047684793,00,0.00,N,5,-67, 20250508,1800,1900,1903,1762,940236,1695462043,00,0.00,N,5,-100, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index baf1374f1a84..66946852f87f 100644 --- a/072870/day/candle-day-250.csv +++ b/072870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10790,10790,10800,10740,11908,128326030,00,0.00,N,3,0, 20250512,10790,10730,10810,10730,9030,97330355,00,0.00,N,2,60, 20250509,10730,10790,10790,10620,6799,72965515,00,0.00,N,5,-20, 20250508,10750,10750,10750,10710,5213,55938000,00,0.00,N,2,30, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index c0ca1d251b2d..4aedff1a1f41 100644 --- a/072950/day/candle-day-250.csv +++ b/072950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4880,4810,4920,4795,10859,52688925,00,0.00,N,2,15, 20250512,4865,4875,4880,4750,16129,77910090,00,0.00,N,2,45, 20250509,4820,4860,4950,4800,24264,117505630,00,0.00,N,5,-65, 20250508,4885,4870,4940,4820,15655,76389975,00,0.00,N,2,15, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 124a0260f662..f43c97be796d 100644 --- a/072990/day/candle-day-250.csv +++ b/072990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8950,9030,9040,8860,15695,140233030,00,0.00,N,5,-40, 20250512,8990,8920,9030,8780,22106,196235340,00,0.00,N,2,100, 20250509,8890,8940,8940,8740,11588,101999800,00,0.00,N,2,20, 20250508,8870,8920,8950,8780,19980,176479300,00,0.00,N,5,-50, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 55bf7a9ad2ed..b01e6575f37f 100644 --- a/073010/day/candle-day-250.csv +++ b/073010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4355,4325,4425,4270,183617,796856347,00,0.00,N,2,30, 20250512,4325,4640,4735,4320,199799,897319555,00,0.00,N,5,-305, 20250509,4630,4600,4705,4565,209435,968640662,00,0.00,N,2,70, 20250508,4560,4580,4640,4260,133989,609154777,00,0.00,N,5,-20, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index b8f533445263..cc7671a180e7 100644 --- a/073110/day/candle-day-250.csv +++ b/073110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6460,6450,6650,6350,11929,76670340,00,0.00,N,2,10, 20250512,6450,6350,6460,6300,15811,100743960,00,0.00,N,2,130, 20250509,6320,6520,6520,6320,11354,72093780,00,0.00,N,5,-80, 20250508,6400,6500,6540,6310,9498,60998590,00,0.00,N,5,-20, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index 629cdb285365..f708cf68690f 100644 --- a/073190/day/candle-day-250.csv +++ b/073190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2715,2875,2915,2590,305987,828706775,00,0.00,N,5,-245, 20250512,2960,2740,2960,2705,150850,432515186,00,0.00,N,2,230, 20250509,2730,2700,2900,2505,1170364,3129888111,00,0.00,N,5,-510, 20250508,3240,2970,3300,2970,223934,709518654,00,0.00,N,2,270, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index b9fc80e90436..22c1be8d0fb6 100644 --- a/073240/day/candle-day-250.csv +++ b/073240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4875,4820,4930,4785,261214,1275070653,00,0.00,N,2,10, 20250512,4865,4755,4865,4735,271376,1309493963,00,0.00,N,2,135, 20250509,4730,4805,4845,4705,374755,1790975914,00,0.00,N,5,-70, 20250508,4800,4800,4880,4785,374933,1811120727,00,0.00,N,5,-35, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index d65d6766df60..05a6bc34b96e 100644 --- a/073490/day/candle-day-250.csv +++ b/073490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19670,19560,19720,19530,10335,202811870,00,0.00,N,2,110, 20250512,19560,19550,19790,19340,23823,467605240,00,0.00,N,2,10, 20250509,19550,19860,19870,19400,15044,293676465,00,0.00,N,5,-310, 20250508,19860,19800,19860,19500,10476,205778555,00,0.00,N,2,160, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 0440d04614b8..c1d6e9cc288a 100644 --- a/073540/day/candle-day-250.csv +++ b/073540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1721,1739,1743,1721,48380,83695089,00,0.00,N,2,1, 20250512,1720,1730,1730,1708,49067,84614027,00,0.00,N,5,-10, 20250509,1730,1785,1793,1707,38464,67476996,00,0.00,N,5,-55, 20250508,1785,1683,1822,1675,87256,153740942,00,0.00,N,2,102, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 6ee5a3870438..bdc9af0925d2 100644 --- a/073560/day/candle-day-250.csv +++ b/073560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1503,1470,1503,1465,466962,696191224,00,0.00,N,2,36, 20250512,1467,1441,1468,1435,247381,360071612,00,0.00,N,2,27, 20250509,1440,1442,1442,1427,54485,78125367,00,0.00,N,5,-2, 20250508,1442,1431,1442,1425,120789,172923220,00,0.00,N,2,7, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 910ad18f0798..adab11f25332 100644 --- a/073570/day/candle-day-250.csv +++ b/073570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,717,740,740,715,114550,82760558,00,0.00,N,5,-14, 20250512,731,717,744,709,146827,105855011,00,0.00,N,2,14, 20250509,717,727,742,715,130845,94624238,00,0.00,N,5,-15, 20250508,732,753,762,727,117670,86789199,00,0.00,N,5,-30, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index dc61d13f2252..b8de3afd6e5e 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,654,654,654,654,0,0,00,0.00,Y,3,0, -20250509,654,654,654,654,0,0,00,0.00,Y,0,0, -20250508,654,654,654,654,0,0,00,0.00,Y,0,0, +20250513,654,654,654,654,0,0,00,0.00,Y,3,0, +20250512,654,654,654,654,0,0,00,0.00,Y,0,0, +20250509,654,654,654,654,0,0,00,0.00,N,0,0, +20250508,654,654,654,654,0,0,00,0.00,N,0,0, 20250507,654,654,654,654,0,0,00,0.00,N,0,0, 20250502,654,654,654,654,0,0,00,0.00,N,0,0, 20250430,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index c06cf818900f..8daf45140864 100644 --- a/074430/day/candle-day-250.csv +++ b/074430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,950,958,963,933,86999,82308734,00,0.00,N,5,-8, 20250512,958,956,961,940,122113,115992625,00,0.00,N,2,2, 20250509,956,945,963,939,71705,68316679,00,0.00,N,2,5, 20250508,951,945,963,939,68531,64774579,00,0.00,N,5,-3, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 0bd2d76b566a..44572be54352 100644 --- a/074600/day/candle-day-250.csv +++ b/074600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17790,18020,18080,17660,131610,2343642320,00,0.00,N,2,140, 20250512,17650,17110,17650,17100,196286,3421052185,00,0.00,N,2,720, 20250509,16930,17140,17140,16740,161360,2718464230,00,0.00,N,5,-130, 20250508,17060,17150,17450,16990,150436,2578121640,00,0.00,N,2,50, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 310509b6b8f5..b7ce468600c3 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,511,511,511,511,0,0,00,0.00,Y,3,0, -20250509,511,511,511,511,0,0,00,0.00,Y,0,0, -20250508,511,511,511,511,0,0,00,0.00,Y,0,0, +20250513,511,511,511,511,0,0,00,0.00,Y,3,0, +20250512,511,511,511,511,0,0,00,0.00,Y,0,0, +20250509,511,511,511,511,0,0,00,0.00,N,0,0, +20250508,511,511,511,511,0,0,00,0.00,N,0,0, 20250507,511,511,511,511,0,0,00,0.00,N,0,0, 20250502,511,511,511,511,0,0,00,0.00,N,0,0, 20250430,511,511,511,511,0,0,00,0.00,N,0,0, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index d86e9644bdf4..5761e64b1d34 100644 --- a/075130/day/candle-day-250.csv +++ b/075130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3030,3175,3190,3000,363891,1115225096,00,0.00,N,5,-135, 20250512,3165,3095,3270,3080,865624,2761769775,00,0.00,N,2,110, 20250509,3055,3205,3205,3015,636823,1956898033,00,0.00,N,5,-150, 20250508,3205,3410,3410,3155,1297062,4225033802,00,0.00,N,5,-235, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 4ef74b0dad20..fadbacafc662 100644 --- a/075180/day/candle-day-250.csv +++ b/075180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3380,3415,3440,3320,10873,36592365,00,0.00,N,2,30, 20250512,3350,3350,3440,3315,4901,16410920,00,0.00,N,3,0, 20250509,3350,3340,3400,3305,2986,9955835,00,0.00,N,2,25, 20250508,3325,3330,3380,3300,5970,19804680,00,0.00,N,2,15, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 8c6d489365be..6e3316cad7d8 100644 --- a/075580/day/candle-day-250.csv +++ b/075580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9190,8820,9220,8590,458605,4125168315,00,0.00,N,2,340, 20250512,8850,9460,9460,8830,675858,6117003735,00,0.00,N,5,-460, 20250509,9310,9450,9520,9210,461249,4320044605,00,0.00,N,5,-10, 20250508,9320,9410,9410,9180,333699,3102060530,00,0.00,N,2,60, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 4fa112bd29b8..e678af2a134b 100644 --- a/075970/day/candle-day-250.csv +++ b/075970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2555,2570,2585,2535,50727,129370344,00,0.00,N,5,-5, 20250512,2560,2520,2565,2500,127353,323746867,00,0.00,N,2,40, 20250509,2520,2540,2540,2505,79783,200730316,00,0.00,N,5,-10, 20250508,2530,2510,2530,2495,56942,143172827,00,0.00,N,2,35, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 9ce21b35e3f2..733d0ff6194a 100644 --- a/076080/day/candle-day-250.csv +++ b/076080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1358,1379,1396,1337,60168,81195769,00,0.00,N,5,-14, 20250512,1372,1443,1550,1352,710614,1024202096,00,0.00,N,2,72, 20250509,1300,1327,1347,1287,52071,71478389,00,0.00,N,5,-31, 20250508,1331,1335,1342,1321,4912,6536118,00,0.00,N,5,-4, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 2b2e5307d8fc..387f4000f5f9 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5600,5600,5600,5600,0,0,00,0.00,Y,3,0, 20250512,5600,5600,5600,5600,0,0,00,0.00,Y,3,0, -20250509,5600,5600,5600,5600,0,0,00,0.00,Y,3,0, -20250508,5600,5600,5600,5600,0,0,00,0.00,Y,3,-190, +20250509,5600,5600,5600,5600,0,0,00,0.00,N,3,0, +20250508,5600,5600,5600,5600,0,0,00,0.00,N,3,-190, 20250507,5790,5800,5800,5790,8,46370,00,0.00,N,2,190, 20250502,5600,5600,6000,5600,150,848000,00,0.00,N,2,200, 20250430,5400,5400,5400,5400,5,27000,00,0.00,N,5,-100, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index 20f63479e1c2..2446a75c9772 100644 --- a/076610/day/candle-day-250.csv +++ b/076610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,789,785,798,782,61998,48879094,00,0.00,N,2,4, 20250512,785,785,791,768,69634,54268100,00,0.00,N,3,0, 20250509,785,830,836,785,192390,153118690,00,0.00,N,5,-45, 20250508,830,796,924,770,949240,804695904,00,0.00,N,2,50, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index 19e9afedc750..b62c0c22649c 100644 --- a/077360/day/candle-day-250.csv +++ b/077360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4280,4315,4345,4250,105471,451781564,00,0.00,N,2,20, 20250512,4260,4135,4275,4075,172647,721811351,00,0.00,N,2,135, 20250509,4125,4150,4165,4060,96318,395163020,00,0.00,N,5,-45, 20250508,4170,4100,4170,4065,130806,538843939,00,0.00,N,2,95, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index 4587bbad817a..557808d0ef6a 100644 --- a/077500/day/candle-day-250.csv +++ b/077500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6300,6300,6350,6210,120252,752864300,00,0.00,N,2,70, 20250512,6230,6050,6270,6030,149501,925133080,00,0.00,N,2,210, 20250509,6020,6020,6200,5960,92742,559614330,00,0.00,N,2,30, 20250508,5990,5900,6030,5840,86914,516225535,00,0.00,N,2,100, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index ae156584de3b..9f2383e30fc2 100644 --- a/077970/day/candle-day-250.csv +++ b/077970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,24700,24100,24900,23650,221606,5394175000,00,0.00,N,2,200, 20250512,24500,26800,26800,24500,570704,14435850775,00,0.00,N,5,-1800, 20250509,26300,24900,26350,24600,854880,21989182100,00,0.00,N,2,1800, 20250508,24500,24650,24650,24050,216756,5286318825,00,0.00,N,5,-100, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 09f378d078c0..9a36530abb3c 100644 --- a/078000/day/candle-day-250.csv +++ b/078000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9680,9770,9770,9550,14542,140057030,00,0.00,N,2,30, 20250512,9650,9430,9650,9360,24436,233212655,00,0.00,N,2,290, 20250509,9360,9470,9590,9340,78706,744006810,00,0.00,N,5,-110, 20250508,9470,9380,9640,9230,31041,293901280,00,0.00,N,2,50, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 5065027df725..d2f97a974e7a 100644 --- a/078020/day/candle-day-250.csv +++ b/078020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4090,4100,4210,4015,58419,238343036,00,0.00,N,5,-10, 20250512,4100,3950,4320,3945,207909,859136040,00,0.00,N,2,160, 20250509,3940,3940,3940,3895,25429,99463067,00,0.00,N,3,0, 20250508,3940,3955,3955,3890,29164,114046774,00,0.00,N,2,15, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index cad2d13a3143..9448d4acbfb0 100644 --- a/078070/day/candle-day-250.csv +++ b/078070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9990,9800,10100,9710,16401,161792170,00,0.00,N,2,210, 20250512,9780,9730,9850,9660,5830,56754420,00,0.00,N,5,-20, 20250509,9800,9820,9870,9750,4823,47264630,00,0.00,N,3,0, 20250508,9800,9860,9980,9750,10597,104302150,00,0.00,N,5,-50, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 6f8b7abe84a0..7630367947b7 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,800,800,800,800,0,0,00,0.00,Y,3,0, -20250509,800,800,800,800,0,0,00,0.00,Y,0,0, -20250508,800,800,800,800,0,0,00,0.00,Y,0,0, +20250513,800,800,800,800,0,0,00,0.00,Y,3,0, +20250512,800,800,800,800,0,0,00,0.00,Y,0,0, +20250509,800,800,800,800,0,0,00,0.00,N,0,0, +20250508,800,800,800,800,0,0,00,0.00,N,0,0, 20250507,800,800,800,800,0,0,00,0.00,N,0,0, 20250502,800,800,800,800,0,0,00,0.00,N,0,0, 20250430,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index c7ccdff5c558..1ab4d625386a 100644 --- a/078140/day/candle-day-250.csv +++ b/078140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14360,13830,14920,13620,754381,10846793910,00,0.00,N,2,720, 20250512,13640,13800,14030,13590,97642,1340377680,00,0.00,N,5,-250, 20250509,13890,14390,14430,13870,123648,1732858560,00,0.00,N,5,-190, 20250508,14080,13600,14390,13600,272039,3826828060,00,0.00,N,2,630, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 4271b806e9b0..00dceae29389 100644 --- a/078150/day/candle-day-250.csv +++ b/078150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2005,2030,2050,1998,558678,1126608781,00,0.00,N,5,-5, 20250512,2010,1970,2020,1965,609372,1217776116,00,0.00,N,2,55, 20250509,1955,2015,2015,1951,555604,1091999323,00,0.00,N,5,-55, 20250508,2010,1999,2040,1988,597795,1203151978,00,0.00,N,2,33, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 689cdc869462..f07514e4ec12 100644 --- a/078160/day/candle-day-250.csv +++ b/078160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8900,8770,9090,8630,51453,459628895,00,0.00,N,2,340, 20250512,8560,8440,8610,8270,30502,257503945,00,0.00,N,2,130, 20250509,8430,8570,8650,8330,44267,371728950,00,0.00,N,5,-140, 20250508,8570,8630,8710,8360,58479,498627505,00,0.00,N,5,-70, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 67d6481c6da2..9901a4c0bd17 100644 --- a/078340/day/candle-day-250.csv +++ b/078340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,39400,40700,40900,39050,58299,2307585250,00,0.00,N,5,-650, 20250512,40050,40000,40400,39050,70116,2788999600,00,0.00,N,2,450, 20250509,39600,39450,39900,38850,37519,1483595200,00,0.00,N,2,850, 20250508,38750,39300,39400,38600,35361,1378024825,00,0.00,N,5,-550, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 7289674aa2e6..2252093feb22 100644 --- a/078350/day/candle-day-250.csv +++ b/078350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10570,10800,10800,10460,35988,381491940,00,0.00,N,5,-10, 20250512,10580,10120,10580,10070,62661,646670720,00,0.00,N,2,530, 20250509,10050,10220,10220,9870,54042,539567570,00,0.00,N,5,-80, 20250508,10130,10050,10250,10000,33931,343419820,00,0.00,N,2,130, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 6a6480ee0b81..89f0e2dcbf41 100644 --- a/078520/day/candle-day-250.csv +++ b/078520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7210,7100,7210,7090,47657,340489805,00,0.00,N,2,70, 20250512,7140,7250,7250,7110,72135,516471920,00,0.00,N,5,-70, 20250509,7210,7270,7270,7110,80242,577297505,00,0.00,N,2,30, 20250508,7180,6980,7240,6980,184510,1322385430,00,0.00,N,2,230, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index fffa980077a0..6e2efd23a2dd 100644 --- a/078590/day/candle-day-250.csv +++ b/078590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,583,586,587,574,155905,90520543,00,0.00,N,2,3, 20250512,580,570,589,566,109921,62899896,00,0.00,N,2,10, 20250509,570,580,580,566,127445,72742242,00,0.00,N,5,-10, 20250508,580,570,592,570,197205,113030158,00,0.00,N,2,10, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index de6485e14258..124c82f3fa9e 100644 --- a/078600/day/candle-day-250.csv +++ b/078600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,81200,85000,85000,81100,74138,6118661850,00,0.00,N,5,-2700, 20250512,83900,82400,84500,80700,131056,10886975650,00,0.00,N,2,3500, 20250509,80400,82700,82700,79700,75933,6100171600,00,0.00,N,5,-1600, 20250508,82000,81700,82500,81400,52025,4265948250,00,0.00,N,2,300, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 17c540b949f7..4e9df6ea9852 100644 --- a/078860/day/candle-day-250.csv +++ b/078860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1559,1597,1618,1530,111520,173616235,00,0.00,N,5,-59, 20250512,1618,1551,1626,1500,445169,692708902,00,0.00,N,5,-27, 20250509,1645,1598,1690,1497,619790,978639368,00,0.00,N,2,47, 20250508,1598,1893,1893,1588,1366552,2263690926,00,0.00,N,5,-302, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index db779b21ad93..014f872d8a16 100644 --- a/078890/day/candle-day-250.csv +++ b/078890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3285,3255,3290,3220,46152,150472845,00,0.00,N,2,35, 20250512,3250,3200,3290,3180,53083,172324443,00,0.00,N,2,50, 20250509,3200,3200,3210,3145,27955,88829095,00,0.00,N,2,10, 20250508,3190,3030,3200,3030,61884,195006322,00,0.00,N,2,125, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 66c4b16ebc37..8d1e35e085f9 100644 --- a/078930/day/candle-day-250.csv +++ b/078930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,39550,39250,39700,39050,179341,7071936125,00,0.00,N,2,200, 20250512,39350,38900,39500,38850,144525,5678528050,00,0.00,N,2,600, 20250509,38750,38350,38850,38350,111003,4300129600,00,0.00,N,2,200, 20250508,38550,38050,38750,38050,167791,6467405050,00,0.00,N,2,350, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index b9b2b802daa8..98d52a801086 100644 --- a/079000/day/candle-day-250.csv +++ b/079000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5330,5300,5410,5290,8665,46362350,00,0.00,N,2,30, 20250512,5300,5280,5370,5250,21027,111475110,00,0.00,N,2,20, 20250509,5280,5230,5340,5230,6783,35783510,00,0.00,N,2,50, 20250508,5230,5340,5340,5220,6743,35419300,00,0.00,N,5,-50, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 3455dff934e2..2db3de481732 100644 --- a/079160/day/candle-day-250.csv +++ b/079160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4830,4990,4990,4830,126161,616101383,00,0.00,N,5,-60, 20250512,4890,4870,4925,4870,81984,401144462,00,0.00,N,5,-30, 20250509,4920,4950,5010,4865,182445,897393822,00,0.00,N,5,-130, 20250508,5050,5020,5060,4970,174303,872750096,00,0.00,N,2,50, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 7092131a2688..8aa3e911e948 100644 --- a/079170/day/candle-day-250.csv +++ b/079170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7080,7020,7240,6970,19333,136618140,00,0.00,N,2,60, 20250512,7020,7000,7050,6930,9128,63904910,00,0.00,N,3,0, 20250509,7020,6940,7200,6910,6607,46318230,00,0.00,N,2,80, 20250508,6940,6860,6960,6860,6504,44837410,00,0.00,N,2,80, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 14d411899579..161c22d9df14 100644 --- a/079190/day/candle-day-250.csv +++ b/079190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,547,559,559,536,349545,190446135,00,0.00,N,5,-2, 20250512,549,538,556,524,550160,298837781,00,0.00,N,2,11, 20250509,538,559,562,516,921119,496207298,00,0.00,N,5,-11, 20250508,549,602,671,549,6796135,4173494251,00,0.00,N,5,-68, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index c876b94b5c72..b8c95c20c592 100644 --- a/079370/day/candle-day-250.csv +++ b/079370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14000,14500,14590,13900,241360,3411530805,00,0.00,N,5,-160, 20250512,14160,13580,14160,13540,219954,3057315895,00,0.00,N,2,700, 20250509,13460,13800,13900,13350,133775,1803986810,00,0.00,N,5,-290, 20250508,13750,13890,13990,13530,148049,2031566480,00,0.00,N,2,50, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index b1be5d134bcb..6d3b837478bd 100644 --- a/079430/day/candle-day-250.csv +++ b/079430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7770,7800,7890,7670,17172,133247190,00,0.00,N,2,60, 20250512,7710,7760,7900,7670,32563,252627220,00,0.00,N,5,-40, 20250509,7750,7590,7860,7550,45078,348691105,00,0.00,N,2,160, 20250508,7590,7290,7940,7290,143641,1098508600,00,0.00,N,2,200, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 53b566934791..f53ff3f1684a 100644 --- a/079550/day/candle-day-250.csv +++ b/079550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,378000,365500,381000,358500,233739,86968542000,00,0.00,N,5,-3500, 20250512,381500,397000,400000,373000,255678,98836459000,00,0.00,N,5,-20500, 20250509,402000,376000,404500,371500,414952,163388656000,00,0.00,N,2,29500, 20250508,372500,336500,419500,326500,1292916,496772127750,00,0.00,N,2,36000, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index b38d4daec94a..4afade63944a 100644 --- a/079650/day/candle-day-250.csv +++ b/079650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1363,1349,1368,1341,24318,32970071,00,0.00,N,2,14, 20250512,1349,1340,1375,1338,49111,66856758,00,0.00,N,2,9, 20250509,1340,1368,1368,1340,30078,40840346,00,0.00,N,5,-28, 20250508,1368,1353,1369,1344,25315,34395203,00,0.00,N,2,9, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index eb2e57ecc033..8b983142d876 100644 --- a/079810/day/candle-day-250.csv +++ b/079810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5710,5760,5820,5630,63906,365167745,00,0.00,N,5,-30, 20250512,5740,5620,5800,5620,80908,463545915,00,0.00,N,2,130, 20250509,5610,5660,5680,5580,71298,400301010,00,0.00,N,5,-120, 20250508,5730,5660,5750,5660,54175,309008335,00,0.00,N,2,70, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index b77d73666b7a..ff84ea7570f3 100644 --- a/079900/day/candle-day-250.csv +++ b/079900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,52500,52300,53100,51200,198623,10400300500,00,0.00,N,2,200, 20250512,52300,53200,53800,51000,423715,22330488150,00,0.00,N,2,4300, 20250509,48000,49900,50100,47700,92792,4488912950,00,0.00,N,5,-800, 20250508,48800,48900,49600,47650,127504,6201536125,00,0.00,N,5,-100, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index ee0ad751aa91..65e2cfe2fa6b 100644 --- a/079940/day/candle-day-250.csv +++ b/079940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19890,19860,20200,19820,14088,281589170,00,0.00,N,2,40, 20250512,19850,20900,21050,19810,57952,1169450080,00,0.00,N,5,-1050, 20250509,20900,21650,21750,20400,55170,1147887950,00,0.00,N,5,-850, 20250508,21750,22000,22000,21200,24373,523566325,00,0.00,N,5,-100, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 1f990f18f14e..318847aac7c3 100644 --- a/079950/day/candle-day-250.csv +++ b/079950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,643,636,645,634,19965,12771415,00,0.00,N,2,3, 20250512,640,634,643,630,32253,20514544,00,0.00,N,2,6, 20250509,634,619,635,619,6111,3836107,00,0.00,N,2,19, 20250508,615,634,646,615,25074,15635024,00,0.00,N,5,-19, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index a678b3f93ee1..1abff13c1336 100644 --- a/079960/day/candle-day-250.csv +++ b/079960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,20600,20550,20700,20300,17075,350586700,00,0.00,N,2,100, 20250512,20500,20350,20550,20300,15756,322043200,00,0.00,N,2,100, 20250509,20400,20350,20500,20100,23735,482188500,00,0.00,N,2,50, 20250508,20350,19930,20350,19930,21554,433531425,00,0.00,N,2,440, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index 5411e2439ee6..e1c305b8845e 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,596,596,596,596,0,0,00,0.00,Y,3,0, -20250509,596,596,596,596,0,0,00,0.00,Y,0,0, -20250508,596,596,596,596,0,0,00,0.00,Y,0,0, +20250513,596,596,596,596,0,0,00,0.00,Y,3,0, +20250512,596,596,596,596,0,0,00,0.00,Y,0,0, +20250509,596,596,596,596,0,0,00,0.00,N,0,0, +20250508,596,596,596,596,0,0,00,0.00,N,0,0, 20250507,596,596,596,596,0,0,00,0.00,N,0,0, 20250502,596,596,596,596,0,0,00,0.00,N,0,0, 20250430,596,596,596,596,0,0,00,0.00,N,0,0, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 155f16241a82..75a7eb2f3f67 100644 --- a/079980/day/candle-day-250.csv +++ b/079980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2830,2915,2915,2825,45836,130433568,00,0.00,N,5,-40, 20250512,2870,2795,2880,2795,56703,161271925,00,0.00,N,2,55, 20250509,2815,2780,2830,2780,37324,104552925,00,0.00,N,2,5, 20250508,2810,2820,2840,2785,31487,88234057,00,0.00,N,5,-5, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 7d5b6bfc4205..24c05bbf4173 100644 --- a/080010/day/candle-day-250.csv +++ b/080010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5460,5460,5490,5420,5638,30767375,00,0.00,N,3,0, 20250512,5460,5500,5500,5420,12349,67413585,00,0.00,N,5,-40, 20250509,5500,5500,5530,5470,6958,38328455,00,0.00,N,3,0, 20250508,5500,5450,5500,5440,13198,72291625,00,0.00,N,2,50, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 6aa5ca2f3e3e..a6ba9bc177e8 100644 --- a/080160/day/candle-day-250.csv +++ b/080160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10920,10810,10930,10790,29652,322002980,00,0.00,N,2,120, 20250512,10800,11030,11070,10780,59616,649061310,00,0.00,N,5,-230, 20250509,11030,11090,11160,10950,46199,508678160,00,0.00,N,5,-90, 20250508,11120,11220,11340,11070,75579,841335470,00,0.00,N,5,-170, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 89fdd4d2aa6f..6fecc447ad3d 100644 --- a/080220/day/candle-day-250.csv +++ b/080220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13550,14360,14500,13500,1180226,16475368905,00,0.00,N,2,40, 20250512,13510,13110,13510,13050,486014,6463346315,00,0.00,N,2,590, 20250509,12920,13410,13420,12850,302453,3927965430,00,0.00,N,5,-410, 20250508,13330,13590,13720,13220,427456,5741013810,00,0.00,N,2,10, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 683a83f88900..cca1f3f44a01 100644 --- a/080420/day/candle-day-250.csv +++ b/080420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2340,2305,2340,2300,2175,5061120,00,0.00,N,2,80, 20250512,2260,2300,2340,2250,4085,9272481,00,0.00,N,5,-40, 20250509,2300,2330,2400,2300,3841,9009420,00,0.00,N,5,-55, 20250508,2355,2325,2390,2235,6463,15127735,00,0.00,N,2,65, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 37c7d1a38b35..7eb72274a927 100644 --- a/080470/day/candle-day-250.csv +++ b/080470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3555,3485,3800,3465,32318,116343580,00,0.00,N,5,-5, 20250512,3560,3555,3585,3505,9722,34476840,00,0.00,N,2,5, 20250509,3555,3445,3600,3445,10476,36855966,00,0.00,N,2,90, 20250508,3465,3455,3465,3445,3195,11046885,00,0.00,N,2,20, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index b4909b5130c0..5e3146066b4d 100644 --- a/080520/day/candle-day-250.csv +++ b/080520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3130,3160,3200,3130,12371,39031027,00,0.00,N,3,0, 20250512,3130,3200,3200,3110,33472,105003380,00,0.00,N,5,-75, 20250509,3205,3285,3365,3205,33967,110630285,00,0.00,N,5,-80, 20250508,3285,3360,3360,3205,28354,91863705,00,0.00,N,5,-15, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 56f72d2db05c..3049a981710a 100644 --- a/080530/day/candle-day-250.csv +++ b/080530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1472,1285,1545,1285,7446893,11042807838,00,0.00,N,2,283, 20250512,1189,1238,1238,1189,21389,25768083,00,0.00,N,5,-25, 20250509,1214,1202,1227,1193,14280,17252999,00,0.00,N,2,12, 20250508,1202,1275,1275,1172,21846,26358229,00,0.00,N,5,-28, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 05500b9a2a78..235e8bb9c69a 100644 --- a/080580/day/candle-day-250.csv +++ b/080580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5230,5340,5340,5190,110418,582167455,00,0.00,N,5,-10, 20250512,5240,5130,5270,5060,114395,593690570,00,0.00,N,2,130, 20250509,5110,5100,5150,5040,40365,205238205,00,0.00,N,5,-20, 20250508,5130,5100,5210,5050,81006,415573925,00,0.00,N,2,20, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 4cb51da61fe1..931a4985fd0a 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, -20250509,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250508,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250513,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250512,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250509,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250508,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250507,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250502,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250430,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 712b5f8b85e2..97d5b1125977 100644 --- a/081000/day/candle-day-250.csv +++ b/081000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12200,12450,12450,12150,7751,95437455,00,0.00,N,5,-220, 20250512,12420,12200,12450,12180,14398,177553785,00,0.00,N,2,120, 20250509,12300,12380,12470,12250,6613,81485100,00,0.00,N,5,-70, 20250508,12370,12240,12370,12220,11485,141132590,00,0.00,N,2,240, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 94f433adff0b..80a2c3dfb278 100644 --- a/081150/day/candle-day-250.csv +++ b/081150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3275,3285,3320,3260,163771,537331726,00,0.00,N,5,-30, 20250512,3305,3290,3355,3285,229512,762104477,00,0.00,N,5,-15, 20250509,3320,3320,3330,3270,223255,736800719,00,0.00,N,2,15, 20250508,3305,3185,3320,3185,291222,956188612,00,0.00,N,2,90, diff --git a/081180/day/candle-day-250.csv b/081180/day/candle-day-250.csv index ed951cc605e6..5dffcca947fa 100644 --- a/081180/day/candle-day-250.csv +++ b/081180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14210,14930,15180,14190,1280039,18771511215,00,0.00,N,5,-150, 20250512,14360,14730,14870,14050,870657,12676105840,00,0.00,N,5,-360, 20250509,14720,15410,15430,14360,1329509,19590223250,00,0.00,N,5,-830, 20250508,15550,15540,16290,15410,3990084,63298080590,00,0.00,N,2,480, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index b0cc01f3f54c..aefad21a5262 100644 --- a/081580/day/candle-day-250.csv +++ b/081580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3070,3005,3080,2950,138255,418364818,00,0.00,N,2,90, 20250512,2980,2975,2980,2900,139801,411153020,00,0.00,N,2,110, 20250509,2870,2900,2905,2860,73010,210136044,00,0.00,N,2,30, 20250508,2840,2775,2895,2775,55295,156253335,00,0.00,N,2,30, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 945d42d7476e..0a6b8c618b93 100644 --- a/081660/day/candle-day-250.csv +++ b/081660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,36950,36150,37150,36000,141191,5153608575,00,0.00,N,5,-150, 20250512,37100,37550,37950,36400,183498,6832828850,00,0.00,N,5,-350, 20250509,37450,36600,37750,36500,123976,4638792750,00,0.00,N,2,650, 20250508,36800,37450,38000,36800,210597,7866456250,00,0.00,N,5,-800, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 420442613023..e3af64e4bcb1 100644 --- a/082210/day/candle-day-250.csv +++ b/082210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1840,1794,1860,1785,93456,171655922,00,0.00,N,2,46, 20250512,1794,1695,1794,1695,102841,180820905,00,0.00,N,2,102, 20250509,1692,1823,1823,1690,184820,318704395,00,0.00,N,5,-114, 20250508,1806,1798,1819,1754,84885,151591565,00,0.00,N,2,8, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 5a7019d66156..e2b8a671ca6f 100644 --- a/082270/day/candle-day-250.csv +++ b/082270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,37150,36600,38200,36300,196644,7337966125,00,0.00,N,2,750, 20250512,36400,36400,36950,35400,149955,5414442375,00,0.00,N,2,100, 20250509,36300,35950,36450,34100,318264,11181762300,00,0.00,N,2,150, 20250508,36150,36050,37450,35000,227466,8309188125,00,0.00,N,3,0, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index 1964fa3c2eda..ab148c1d9afe 100644 --- a/082640/day/candle-day-250.csv +++ b/082640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5650,5760,5770,5600,195265,1105621005,00,0.00,N,5,-100, 20250512,5750,5410,5750,5410,382983,2152018680,00,0.00,N,2,360, 20250509,5390,5400,5470,5320,381967,2058424690,00,0.00,N,3,0, 20250508,5390,5640,5720,5360,427597,2354926925,00,0.00,N,5,-240, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 6be5ef6c8401..c01871323fe4 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,480,480,480,480,0,0,00,0.00,Y,3,0, -20250509,480,480,480,480,0,0,00,0.00,Y,0,0, -20250508,480,480,480,480,0,0,00,0.00,Y,0,0, +20250513,480,480,480,480,0,0,00,0.00,Y,3,0, +20250512,480,480,480,480,0,0,00,0.00,Y,0,0, +20250509,480,480,480,480,0,0,00,0.00,N,0,0, +20250508,480,480,480,480,0,0,00,0.00,N,0,0, 20250507,480,480,480,480,0,0,00,0.00,N,0,0, 20250502,480,480,480,480,0,0,00,0.00,N,0,0, 20250430,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index 02978be7f4a1..8fc913512679 100644 --- a/082740/day/candle-day-250.csv +++ b/082740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,29250,28600,29500,27700,1499990,43279960300,00,0.00,N,2,500, 20250512,28750,31250,31250,28650,2168467,64862856950,00,0.00,N,5,-2600, 20250509,31350,28950,31650,28850,5452879,167363305050,00,0.00,N,2,3000, 20250508,28350,28450,28700,28100,795626,22591319100,00,0.00,N,2,100, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 08c1a46bc968..ac21a9561501 100644 --- a/082800/day/candle-day-250.csv +++ b/082800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6680,6790,6790,6600,100995,675360380,00,0.00,N,5,-50, 20250512,6730,6770,6940,6670,122247,831099440,00,0.00,N,5,-20, 20250509,6750,6960,6960,6720,147413,1002395310,00,0.00,N,5,-200, 20250508,6950,6840,6950,6790,106196,730224070,00,0.00,N,2,110, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index d8e5df89c2bb..10fb38154f6d 100644 --- a/082850/day/candle-day-250.csv +++ b/082850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2335,2340,2350,2320,128557,299690195,00,0.00,N,5,-5, 20250512,2340,2240,2340,2240,240601,552699978,00,0.00,N,2,65, 20250509,2275,2305,2315,2265,106534,243375052,00,0.00,N,5,-45, 20250508,2320,2250,2350,2250,204385,471161220,00,0.00,N,2,55, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 8e95e5494dba..26939d9baf33 100644 --- a/082920/day/candle-day-250.csv +++ b/082920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,25050,25100,25200,23800,74344,1852541675,00,0.00,N,2,200, 20250512,24850,25050,25100,24600,50721,1261541300,00,0.00,N,5,-150, 20250509,25000,25350,25400,24600,71752,1793068425,00,0.00,N,5,-200, 20250508,25200,24350,25200,24150,92956,2296235950,00,0.00,N,2,950, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index a3dbc1e7e4ba..5879f491845d 100644 --- a/083310/day/candle-day-250.csv +++ b/083310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9350,9240,9410,9210,43368,404980915,00,0.00,N,2,130, 20250512,9220,8780,9220,8780,113404,1030335085,00,0.00,N,2,450, 20250509,8770,8830,8910,8700,31846,278254510,00,0.00,N,5,-60, 20250508,8830,8680,8930,8680,27727,243943980,00,0.00,N,2,170, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 6fba1f542588..2de953660e17 100644 --- a/083420/day/candle-day-250.csv +++ b/083420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8700,8460,8780,8440,470792,4061379855,00,0.00,N,5,-280, 20250512,8980,8480,9050,8400,1833764,16146978495,00,0.00,N,2,500, 20250509,8480,8930,8930,8450,685346,5901282240,00,0.00,N,5,-480, 20250508,8960,9180,10070,8880,8018212,76849512235,00,0.00,N,2,590, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 6a5ae3dcba18..cf923e739eaa 100644 --- a/083450/day/candle-day-250.csv +++ b/083450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18500,18610,18740,18290,168447,3123639140,00,0.00,N,2,160, 20250512,18340,17920,18340,17660,136825,2472048155,00,0.00,N,2,570, 20250509,17770,17960,17960,17630,76949,1367400210,00,0.00,N,5,-20, 20250508,17790,17690,17940,17620,107952,1923004270,00,0.00,N,2,280, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 8e9bae5c148a..95d3928e8ad9 100644 --- a/083470/day/candle-day-250.csv +++ b/083470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1212,1212,1212,1188,10341,12363990,00,0.00,N,2,12, 20250512,1200,1187,1223,1180,22566,26857833,00,0.00,N,2,13, 20250509,1187,1223,1223,1186,22023,26524815,00,0.00,N,5,-36, 20250508,1223,1229,1229,1210,11670,14244524,00,0.00,N,5,-19, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index bc3aa573f819..024a7852af92 100644 --- a/083500/day/candle-day-250.csv +++ b/083500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9490,9500,9590,9360,50838,481937210,00,0.00,N,2,90, 20250512,9400,9180,9400,9160,28568,265742480,00,0.00,N,2,270, 20250509,9130,9490,9500,9070,39701,364767595,00,0.00,N,5,-280, 20250508,9410,9400,9490,9230,63034,589932820,00,0.00,N,2,140, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 492ce77a809c..7a1940c6687b 100644 --- a/083550/day/candle-day-250.csv +++ b/083550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2960,2970,3000,2935,16460,48808099,00,0.00,N,5,-10, 20250512,2970,2945,3000,2930,13825,41060202,00,0.00,N,2,15, 20250509,2955,2955,2980,2920,10454,30811910,00,0.00,N,3,0, 20250508,2955,2965,3000,2940,11519,34216325,00,0.00,N,2,5, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 828cb3d1c761..b4f9fc23f525 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,289,289,289,289,0,0,00,0.00,Y,3,0, -20250509,289,289,289,289,0,0,00,0.00,Y,0,0, -20250508,289,289,289,289,0,0,00,0.00,Y,0,0, +20250513,289,289,289,289,0,0,00,0.00,Y,3,0, +20250512,289,289,289,289,0,0,00,0.00,Y,0,0, +20250509,289,289,289,289,0,0,00,0.00,N,0,0, +20250508,289,289,289,289,0,0,00,0.00,N,0,0, 20250507,289,289,289,289,0,0,00,0.00,N,0,0, 20250502,289,289,289,289,0,0,00,0.00,N,0,0, 20250430,289,289,289,289,0,0,00,0.00,N,0,0, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 97d10117a227..f8d49925fd87 100644 --- a/083650/day/candle-day-250.csv +++ b/083650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,30400,30550,31150,30100,471381,14417850800,00,0.00,N,2,150, 20250512,30250,31650,32100,29800,915361,28370928075,00,0.00,N,5,-950, 20250509,31200,31250,31700,29950,963966,29741276600,00,0.00,N,2,600, 20250508,30600,30550,31400,29450,988413,30025504050,00,0.00,N,2,50, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index cbfed3f7c16c..1af966be2bc0 100644 --- a/083660/day/candle-day-250.csv +++ b/083660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1086,1082,1098,1038,378879,405824348,00,0.00,N,2,4, 20250512,1082,1017,1097,1000,516318,546025431,00,0.00,N,2,65, 20250509,1017,1140,1188,931,1628744,1657895779,00,0.00,N,5,-148, 20250508,1165,1090,1198,1090,650434,752789428,00,0.00,N,2,85, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 385d420262b8..2ab7603deffa 100644 --- a/083790/day/candle-day-250.csv +++ b/083790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2000,2000,2010,1980,87501,174184003,00,0.00,N,5,-10, 20250512,2010,2025,2025,1968,135451,269227914,00,0.00,N,5,-15, 20250509,2025,2040,2045,1980,96744,193585223,00,0.00,N,5,-15, 20250508,2040,2080,2130,1997,168285,340833144,00,0.00,N,5,-60, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index aadb6f1bad24..76af052a3851 100644 --- a/083930/day/candle-day-250.csv +++ b/083930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13620,13670,13830,13590,60711,830070350,00,0.00,N,5,-10, 20250512,13630,13600,13630,13100,79511,1066352825,00,0.00,N,2,230, 20250509,13400,13560,13560,13350,51569,692385610,00,0.00,N,5,-160, 20250508,13560,13230,13580,13210,71630,962934180,00,0.00,N,2,360, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index bdb3eb2ea03c..1d233da52e8a 100644 --- a/084010/day/candle-day-250.csv +++ b/084010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16250,16550,16550,16100,21519,348540915,00,0.00,N,5,-180, 20250512,16430,15920,16440,15920,59660,970266520,00,0.00,N,2,590, 20250509,15840,15950,16000,15750,19986,317214710,00,0.00,N,2,40, 20250508,15800,16090,16090,15600,49736,786591595,00,0.00,N,2,540, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index f895e6ad722e..aa7ff678fef0 100644 --- a/084110/day/candle-day-250.csv +++ b/084110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,48050,46850,49200,46850,50414,2410059150,00,0.00,N,2,1650, 20250512,46400,49800,49850,46400,75595,3622235200,00,0.00,N,5,-3800, 20250509,50200,50800,51000,49100,47650,2374692400,00,0.00,N,5,-900, 20250508,51100,49400,51800,49400,48485,2475173700,00,0.00,N,2,1550, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index d2351861ec93..8a06d42a9b80 100644 --- a/084180/day/candle-day-250.csv +++ b/084180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5220,5300,5300,5100,34135,175951930,00,0.00,N,5,-70, 20250512,5290,5290,5370,5200,17751,93259670,00,0.00,N,3,0, 20250509,5290,5370,5420,5230,36662,194607370,00,0.00,N,5,-50, 20250508,5340,5270,5340,5180,27963,146764100,00,0.00,N,2,70, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 39af04e68c1b..d857805230ce 100644 --- a/084370/day/candle-day-250.csv +++ b/084370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,36250,36650,38500,35700,184171,6797295600,00,0.00,N,2,300, 20250512,35950,34100,36000,33800,160635,5601224475,00,0.00,N,2,2250, 20250509,33700,34200,34450,33550,58901,1988894900,00,0.00,N,5,-300, 20250508,34000,34650,34950,33800,93357,3194405625,00,0.00,N,5,-300, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index db824c49b509..6ffe754ec608 100644 --- a/084440/day/candle-day-250.csv +++ b/084440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1220,1244,1275,1218,71366,88158087,00,0.00,N,5,-17, 20250512,1237,1239,1290,1233,56973,70926706,00,0.00,N,2,10, 20250509,1227,1267,1300,1217,27307,33972734,00,0.00,N,5,-28, 20250508,1255,1214,1261,1208,73669,90358632,00,0.00,N,2,41, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index cefe5176308a..10a34a12febb 100644 --- a/084650/day/candle-day-250.csv +++ b/084650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2225,2130,2320,2130,3275326,7341144779,00,0.00,N,2,105, 20250512,2120,2105,2125,2070,433536,912790529,00,0.00,N,2,15, 20250509,2105,2155,2170,2100,573230,1217637783,00,0.00,N,5,-50, 20250508,2155,2145,2260,2145,773393,1698801180,00,0.00,N,2,15, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 3594aaebc6d1..d8bbabee3a56 100644 --- a/084670/day/candle-day-250.csv +++ b/084670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7450,7330,7550,7310,4871,36075900,00,0.00,N,2,120, 20250512,7330,7370,7600,7230,7838,57763770,00,0.00,N,5,-130, 20250509,7460,7500,7500,7200,9284,67655750,00,0.00,N,5,-10, 20250508,7470,7780,7830,7300,15400,115223945,00,0.00,N,5,-10, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 44dc9aa5c451..4159c2877fae 100644 --- a/084680/day/candle-day-250.csv +++ b/084680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1433,1443,1472,1427,259090,373820163,00,0.00,N,5,-10, 20250512,1443,1444,1450,1410,226284,325566820,00,0.00,N,5,-1, 20250509,1444,1427,1454,1421,195395,281097204,00,0.00,N,2,17, 20250508,1427,1439,1459,1422,164312,234927702,00,0.00,N,5,-11, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 27672e6aee1f..7ba2e5beae09 100644 --- a/084690/day/candle-day-250.csv +++ b/084690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9400,9590,9600,9350,224147,2120065565,00,0.00,N,5,-120, 20250512,9520,9360,9710,9330,453534,4320074545,00,0.00,N,2,140, 20250509,9380,9300,9400,9240,404959,3779659680,00,0.00,N,2,80, 20250508,9300,9420,9590,9280,449845,4206034630,00,0.00,N,5,-110, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 56330fbf72ff..1bd552fde395 100644 --- a/084730/day/candle-day-250.csv +++ b/084730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9650,9870,9870,9610,18134,175407480,00,0.00,N,5,-100, 20250512,9750,9440,9750,9440,19612,188719060,00,0.00,N,2,320, 20250509,9430,9600,9600,9380,17935,169083040,00,0.00,N,5,-120, 20250508,9550,9500,9660,9500,14052,134596000,00,0.00,N,5,-60, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index cad7aefca0f9..9296d2e7121d 100644 --- a/084850/day/candle-day-250.csv +++ b/084850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12670,13100,13110,12570,18964,241540530,00,0.00,N,5,-130, 20250512,12800,12300,12940,12130,32290,409182850,00,0.00,N,2,500, 20250509,12300,13070,13070,11710,60545,733107520,00,0.00,N,5,-500, 20250508,12800,12920,12990,12500,41624,527361660,00,0.00,N,5,-110, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index 83379c166861..d3e7bdd24cf2 100644 --- a/084870/day/candle-day-250.csv +++ b/084870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1225,1250,1251,1200,13730,16868193,00,0.00,N,5,-11, 20250512,1236,1224,1240,1199,30441,36963161,00,0.00,N,2,11, 20250509,1225,1221,1240,1173,29741,36140498,00,0.00,N,2,17, 20250508,1208,1203,1219,1190,23030,27777640,00,0.00,N,2,5, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 5facaaef7cf8..fd0a4204089e 100644 --- a/084990/day/candle-day-250.csv +++ b/084990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2775,2605,2830,2595,212418,584656802,00,0.00,N,2,170, 20250512,2605,2655,2680,2540,154121,397179138,00,0.00,N,5,-55, 20250509,2660,2690,2690,2605,66016,173758025,00,0.00,N,5,-40, 20250508,2700,2710,2725,2590,47886,128227406,00,0.00,N,5,-10, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 07952f796d32..7419a681e646 100644 --- a/085310/day/candle-day-250.csv +++ b/085310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,888,884,894,880,56771,50264283,00,0.00,N,2,4, 20250512,884,871,893,868,204845,180050965,00,0.00,N,2,12, 20250509,872,899,899,867,135082,118752023,00,0.00,N,5,-27, 20250508,899,899,905,893,55579,49911417,00,0.00,N,2,1, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 957823a99b39..a5855c839aa1 100644 --- a/085620/day/candle-day-250.csv +++ b/085620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5770,5490,5850,5490,405699,2336151035,00,0.00,N,2,270, 20250512,5500,5400,5500,5270,208696,1133164440,00,0.00,N,2,180, 20250509,5320,5430,5500,5220,201116,1092236410,00,0.00,N,2,10, 20250508,5310,5360,5450,5180,218334,1173369010,00,0.00,N,5,-50, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 67310b32d3da..1223f6eb3ee6 100644 --- a/085660/day/candle-day-250.csv +++ b/085660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10320,10550,10680,10270,340338,3560302275,00,0.00,N,5,-190, 20250512,10510,10270,10540,10100,530273,5491235720,00,0.00,N,2,280, 20250509,10230,10420,10440,10200,214220,2199756380,00,0.00,N,5,-190, 20250508,10420,10540,10660,10350,191867,2007243815,00,0.00,N,5,-120, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 2d2aef72ecca..ad6ae9543c43 100644 --- a/085670/day/candle-day-250.csv +++ b/085670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4760,4730,4820,4730,95834,458222681,00,0.00,N,2,55, 20250512,4705,4640,4735,4570,75876,354661055,00,0.00,N,2,120, 20250509,4585,4725,4725,4530,111737,510514503,00,0.00,N,5,-90, 20250508,4675,4620,4685,4620,43063,200512312,00,0.00,N,2,40, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index e45abf4f1d7a..2ebda52e1ee5 100644 --- a/085810/day/candle-day-250.csv +++ b/085810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,628,609,648,601,343791,216301796,00,0.00,N,2,24, 20250512,604,599,609,593,143382,86100690,00,0.00,N,2,5, 20250509,599,594,600,574,155415,91512387,00,0.00,N,2,9, 20250508,590,596,616,585,204019,121107607,00,0.00,N,5,-6, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index b92502a83982..7977ca412c3f 100644 --- a/085910/day/candle-day-250.csv +++ b/085910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3205,3185,3225,3155,23915,76283300,00,0.00,N,2,35, 20250512,3170,3150,3170,3115,12045,37926742,00,0.00,N,2,20, 20250509,3150,3185,3185,3130,3440,10810160,00,0.00,N,5,-10, 20250508,3160,3160,3160,3135,3814,12007390,00,0.00,N,3,0, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 95db36a118a0..7d27515b8b4c 100644 --- a/086040/day/candle-day-250.csv +++ b/086040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2895,2925,2960,2880,17659,51525945,00,0.00,N,3,0, 20250512,2895,2900,2925,2830,12181,34984013,00,0.00,N,2,15, 20250509,2880,2930,2930,2870,7611,21958355,00,0.00,N,5,-50, 20250508,2930,2890,2955,2875,3726,10846760,00,0.00,N,2,45, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index e061f5aec3c3..07193df2b39e 100644 --- a/086060/day/candle-day-250.csv +++ b/086060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3545,3585,3595,3460,75664,268271132,00,0.00,N,5,-5, 20250512,3550,3435,3600,3400,63946,222710430,00,0.00,N,2,115, 20250509,3435,3440,3505,3400,101031,347922140,00,0.00,N,5,-40, 20250508,3475,3440,3520,3440,24263,84466885,00,0.00,N,5,-5, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 508f73cfcaec..1f7db8d75061 100644 --- a/086220/day/candle-day-250.csv +++ b/086220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1400,1600,1600,1400,5,7400,00,0.00,N,3,0, 20250512,1400,1449,1666,1400,342,502032,00,0.00,N,5,-49, 20250509,1449,1500,1500,1410,22,31149,00,0.00,N,5,-50, 20250508,1499,1499,1500,1400,71,105465,00,0.00,N,2,144, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 2e577f3ab342..8f74815ab60b 100644 --- a/086280/day/candle-day-250.csv +++ b/086280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,114700,110200,114700,110200,439746,49660662850,00,0.00,N,2,4900, 20250512,109800,107800,109800,107400,306167,33324227404,00,0.00,N,2,3100, 20250509,106700,106900,107600,106200,272241,29099405827,00,0.00,N,2,600, 20250508,106100,105000,106600,104500,383650,40606686900,00,0.00,N,2,700, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index 8d048078363a..a8fdf1b818e7 100644 --- a/086390/day/candle-day-250.csv +++ b/086390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10340,10630,10660,10150,42253,441061415,00,0.00,N,5,-180, 20250512,10520,10400,10540,10160,33657,349332560,00,0.00,N,2,390, 20250509,10130,10530,10530,10050,60307,612515065,00,0.00,N,5,-250, 20250508,10380,10200,10630,10200,128174,1332440210,00,0.00,N,2,330, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 30828f748b2c..44a197e3ef77 100644 --- a/086450/day/candle-day-250.csv +++ b/086450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15680,15650,15800,15610,94291,1481504860,00,0.00,N,2,40, 20250512,15640,15700,15750,15470,122171,1911177155,00,0.00,N,5,-10, 20250509,15650,15520,15680,15420,136217,2123504010,00,0.00,N,2,130, 20250508,15520,15240,15570,15170,204675,3163194660,00,0.00,N,2,280, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 0010d520ca91..c01f3da8d5f6 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250512,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250509,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250508,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250509,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250508,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250507,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250502,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250430,1454,1454,1454,1454,0,0,00,0.00,N,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index 7514f7d2d7bf..8894c8d0c7d2 100644 --- a/086520/day/candle-day-250.csv +++ b/086520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,46950,48250,49100,46900,583073,27852878750,00,0.00,N,5,-750, 20250512,47700,47450,47750,47150,522658,24821474475,00,0.00,N,2,550, 20250509,47150,48900,49000,47050,523288,24863922900,00,0.00,N,5,-1500, 20250508,48650,48450,49100,48000,487153,23657985000,00,0.00,N,2,250, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index fbdd9102aab0..7f1069b47eff 100644 --- a/086670/day/candle-day-250.csv +++ b/086670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9270,9370,9420,9200,3637,33626775,00,0.00,N,5,-50, 20250512,9320,9290,9640,9150,17532,163647940,00,0.00,N,2,40, 20250509,9280,9360,9360,9160,4083,37664500,00,0.00,N,5,-30, 20250508,9310,9300,9360,9220,7834,72955870,00,0.00,N,2,60, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index b958f294c7af..4ba9a287ddce 100644 --- a/086710/day/candle-day-250.csv +++ b/086710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14180,14460,14460,14000,146001,2062668280,00,0.00,N,5,-300, 20250512,14480,15100,15160,14380,139932,2055093220,00,0.00,N,5,-470, 20250509,14950,15050,15060,14510,174298,2593686145,00,0.00,N,5,-200, 20250508,15150,14380,15300,14380,437245,6564707895,00,0.00,N,2,650, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 052344c878da..931e35b4820a 100644 --- a/086790/day/candle-day-250.csv +++ b/086790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,64900,64300,64900,64000,1238281,80121033150,00,0.00,N,3,0, 20250512,64900,64300,65000,63800,439014,28341824400,00,0.00,N,2,1100, 20250509,63800,63600,64100,63100,862740,54974063850,05,0.00,N,5,-900, 20250508,64700,64500,65500,64400,861049,55794605000,00,0.00,N,5,-600, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 385de03cfa77..f9bc7a3dc3da 100644 --- a/086820/day/candle-day-250.csv +++ b/086820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,28300,25800,30250,25700,316534,9019073500,00,0.00,N,2,2850, 20250512,25450,26700,26700,24850,48186,1224537725,00,0.00,N,5,-500, 20250509,25950,26900,27000,25950,45149,1185324625,00,0.00,N,5,-850, 20250508,26800,28700,28700,26300,134711,3643397375,00,0.00,N,5,-3200, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 9bc3d38f8c92..e2932e10aff4 100644 --- a/086890/day/candle-day-250.csv +++ b/086890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5040,4980,5070,4970,120061,602286405,00,0.00,N,2,70, 20250512,4970,5020,5030,4915,70845,350622909,00,0.00,N,5,-50, 20250509,5020,4970,5040,4885,149848,738527151,00,0.00,N,2,25, 20250508,4995,4965,5060,4965,42292,211409631,00,0.00,N,2,30, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 4e47f1e048f8..4ad335a1a4b6 100644 --- a/086900/day/candle-day-250.csv +++ b/086900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,164000,162300,164500,158500,88165,14215298450,00,0.00,N,2,3600, 20250512,160400,180000,180700,154500,283974,46864434000,00,0.00,N,5,-20900, 20250509,181300,182300,182700,178100,43131,7815564600,00,0.00,N,5,-300, 20250508,181600,174500,182300,174100,98051,17637649850,00,0.00,N,2,7900, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index c2afca8bf964..d1b114608143 100644 --- a/086960/day/candle-day-250.csv +++ b/086960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1230,1266,1279,1221,3635226,4521195173,00,0.00,N,5,-7, 20250512,1237,1150,1310,1137,21283140,26723030572,00,0.00,N,2,91, 20250509,1146,1149,1157,1132,476681,543845386,00,0.00,N,5,-1, 20250508,1147,1151,1180,1140,592171,683269545,00,0.00,N,5,-7, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index e79582657e4a..90baa4ef805d 100644 --- a/086980/day/candle-day-250.csv +++ b/086980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3290,3310,3320,3290,122544,404604120,00,0.00,N,5,-15, 20250512,3305,3305,3330,3290,118759,392708715,00,0.00,N,2,5, 20250509,3300,3310,3315,3260,145381,476925028,00,0.00,N,5,-5, 20250508,3305,3240,3320,3240,263485,868537553,00,0.00,N,2,45, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 106fab12693f..cd41ac616bb6 100644 --- a/087010/day/candle-day-250.csv +++ b/087010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,194600,175000,195900,173600,617340,115219755150,00,0.00,N,2,23600, 20250512,171000,163200,173800,158000,216983,36354681300,00,0.00,N,2,4800, 20250509,166200,171200,173000,166200,135490,22763798800,00,0.00,N,5,-6700, 20250508,172900,165100,174500,165100,179056,30734220150,00,0.00,N,2,7800, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index fff0216880e2..63de66a2494f 100644 --- a/087260/day/candle-day-250.csv +++ b/087260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1945,1948,1953,1939,89455,174117307,00,0.00,N,2,6, 20250512,1939,1929,1952,1910,118414,229305402,00,0.00,N,2,29, 20250509,1910,1931,1970,1882,107562,204149065,00,0.00,N,5,-20, 20250508,1930,1905,1943,1905,96061,184060996,00,0.00,N,2,12, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 29c598d8aafd..59aab6852b40 100644 --- a/087600/day/candle-day-250.csv +++ b/087600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7290,7310,7310,7160,7085,51377760,00,0.00,N,5,-20, 20250512,7310,7160,7310,7100,4268,30672220,00,0.00,N,2,120, 20250509,7190,7090,7190,7000,8807,62178035,00,0.00,N,2,100, 20250508,7090,7080,7150,7040,5862,41436050,00,0.00,N,2,10, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 8dfb5cd2e94f..ac43a9a7bb2d 100644 --- a/088130/day/candle-day-250.csv +++ b/088130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3045,3090,3090,2985,30361,91684276,00,0.00,N,2,25, 20250512,3020,3065,3070,3000,16320,49128955,00,0.00,N,5,-30, 20250509,3050,3035,3095,3035,6082,18547245,00,0.00,N,2,15, 20250508,3035,3045,3045,3000,12642,38211655,00,0.00,N,2,20, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index fc6d9fdd00c4..8d6bc414eb1f 100644 --- a/088260/day/candle-day-250.csv +++ b/088260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4740,4725,4740,4655,34082,159778120,00,0.00,N,2,65, 20250512,4675,4695,4740,4645,23588,110422362,00,0.00,N,5,-25, 20250509,4700,4660,4700,4650,16663,77908909,00,0.00,N,2,40, 20250508,4660,4700,4725,4645,27746,129266095,00,0.00,N,5,-40, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 1e1ecec8e8b4..250502f1bd7c 100644 --- a/088280/day/candle-day-250.csv +++ b/088280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2480,2500,2555,2465,8538,21188635,00,0.00,N,3,0, 20250512,2480,2450,2490,2410,9150,22353586,00,0.00,N,2,50, 20250509,2430,2460,2555,2410,20976,51334520,00,0.00,N,5,-30, 20250508,2460,2435,2545,2420,20435,50713301,00,0.00,N,2,30, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 3a1b4317d838..2654bf572dc0 100644 --- a/088290/day/candle-day-250.csv +++ b/088290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1368,1385,1405,1360,31882,44138677,00,0.00,N,5,-24, 20250512,1392,1389,1403,1360,38293,52771469,00,0.00,N,5,-5, 20250509,1397,1433,1463,1360,85481,118912361,00,0.00,N,5,-36, 20250508,1433,1455,1490,1381,101514,144551620,00,0.00,N,5,-8, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index a72323c017ad..49ba0b5eed89 100644 --- a/088340/day/candle-day-250.csv +++ b/088340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22700,24600,24800,22650,442544,10356714375,00,0.00,N,5,-2050, 20250512,24750,22100,26700,21400,2548555,63114037675,00,0.00,N,2,3350, 20250509,21400,22450,22900,21000,389527,8457743200,00,0.00,N,5,-1650, 20250508,23050,24450,25800,22700,1631635,39325429625,00,0.00,N,5,-1400, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index d9ff170d3db8..06b15e0b4a48 100644 --- a/088350/day/candle-day-250.csv +++ b/088350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2680,2665,2690,2640,677795,1812332537,00,0.00,N,2,5, 20250512,2675,2645,2695,2645,770895,2057836335,00,0.00,N,2,30, 20250509,2645,2645,2655,2630,501605,1326123392,00,0.00,N,2,5, 20250508,2640,2610,2675,2600,1397906,3695155740,00,0.00,N,2,30, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index de242043f869..1f76a96b6b8d 100644 --- a/088390/day/candle-day-250.csv +++ b/088390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7600,7610,7700,7520,3793,28776890,00,0.00,N,2,50, 20250512,7550,7370,7610,7360,3522,26267640,00,0.00,N,2,90, 20250509,7460,7370,7500,7320,2127,15724830,00,0.00,N,2,90, 20250508,7370,7450,7600,7300,2906,21488120,00,0.00,N,5,-70, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 7cb5fa87667d..697de620bd42 100644 --- a/088790/day/candle-day-250.csv +++ b/088790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1975,1927,2020,1927,98166,193055465,00,0.00,N,2,49, 20250512,1926,1997,1997,1919,46249,89806070,00,0.00,N,5,-47, 20250509,1973,1946,1998,1920,58559,115357008,00,0.00,N,2,27, 20250508,1946,1968,2000,1942,46769,91399887,00,0.00,N,5,-21, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 97ab8152aa6c..d7433fbf6677 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2165,2200,2285,2150,79928,174958749,00,0.00,N,5,-35, 20250512,2200,2270,2350,2190,118696,266480046,00,0.00,N,5,-20, 20250509,2220,2160,2620,2110,634127,1476486455,00,0.00,N,2,60, 20250508,2159,2159,2159,2159,0,0,00,0.00,N,0,0, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index a94b34c8e0e7..4307b15d537e 100644 --- a/088910/day/candle-day-250.csv +++ b/088910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1962,1966,1974,1944,16480,32261850,00,0.00,N,5,-3, 20250512,1965,1969,1973,1851,29061,57008138,00,0.00,N,5,-4, 20250509,1969,1974,1976,1952,8306,16254464,00,0.00,N,5,-6, 20250508,1975,1974,1980,1969,14824,29231746,00,0.00,N,3,0, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index f367fab6a175..501bedd08a8d 100644 --- a/088980/day/candle-day-250.csv +++ b/088980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11540,11560,11560,11500,696055,8018493850,00,0.00,N,5,-20, 20250512,11560,11540,11560,11490,644403,7425081630,00,0.00,N,2,30, 20250509,11530,11530,11550,11500,534605,6160218695,00,0.00,N,5,-10, 20250508,11540,11570,11580,11510,455169,5249523480,00,0.00,N,5,-30, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 9156ad2a7b94..d63b639881f4 100644 --- a/089010/day/candle-day-250.csv +++ b/089010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22700,23450,23500,22500,153669,3514243175,00,0.00,N,2,50, 20250512,22650,22150,22700,21950,113946,2553519150,00,0.00,N,2,900, 20250509,21750,22700,22700,21650,147931,3238430500,00,0.00,N,5,-900, 20250508,22650,23050,23100,22500,133153,3031845850,00,0.00,N,2,150, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index c97f6cf36e2d..c87118d625bb 100644 --- a/089030/day/candle-day-250.csv +++ b/089030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,37450,36750,37850,35250,981598,35888535975,00,0.00,N,2,2200, 20250512,35250,34350,35250,33950,446947,15493050525,00,0.00,N,2,1550, 20250509,33700,34600,34600,33000,324047,10869268550,00,0.00,N,5,-650, 20250508,34350,35900,35900,34350,384878,13419972900,00,0.00,N,5,-800, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 2a5aec7d3cc4..a89a27252535 100644 --- a/089140/day/candle-day-250.csv +++ b/089140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2840,2805,2955,2780,264518,760528695,00,0.00,N,2,65, 20250512,2775,2690,2795,2690,88973,244490305,00,0.00,N,2,70, 20250509,2705,2775,2800,2700,98368,267830928,00,0.00,N,5,-55, 20250508,2760,2795,2855,2705,102445,280631850,00,0.00,N,5,-5, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 9faa805151ed..23402d1ec201 100644 --- a/089150/day/candle-day-250.csv +++ b/089150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2440,2480,2520,2385,580049,1420995747,00,0.00,N,5,-70, 20250512,2510,2450,2725,2430,3237077,8313149224,00,0.00,N,2,85, 20250509,2425,2195,2845,2170,8238297,21830329437,00,0.00,N,2,235, 20250508,2190,2205,2205,2180,6875,15037374,00,0.00,N,5,-10, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 990043985c20..fe8b18259213 100644 --- a/089230/day/candle-day-250.csv +++ b/089230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,880,837,896,837,286246,251574102,00,0.00,N,2,53, 20250512,827,840,854,822,46631,39062717,00,0.00,N,5,-22, 20250509,849,889,889,834,47666,41111176,00,0.00,N,5,-10, 20250508,859,869,880,858,10698,9229385,00,0.00,N,3,0, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index e935f525a653..a679371ade00 100644 --- a/089470/day/candle-day-250.csv +++ b/089470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3660,3685,3685,3642,18454,67487857,00,0.00,N,3,0, 20250512,3660,3650,3665,3615,14012,51053475,00,0.00,N,2,10, 20250509,3650,3665,3665,3605,11449,41423825,00,0.00,N,5,-5, 20250508,3655,3610,3655,3600,15570,56581700,00,0.00,N,2,70, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index f188b36c995c..e7955a7b892d 100644 --- a/089590/day/candle-day-250.csv +++ b/089590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6870,6960,7040,6870,83559,577277230,00,0.00,N,5,-80, 20250512,6950,6920,6970,6870,89071,615441460,00,0.00,N,2,70, 20250509,6880,6980,6980,6850,86656,595809860,00,0.00,N,5,-90, 20250508,6970,7070,7120,6870,136256,947492050,00,0.00,N,5,-110, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index e1808e6e742e..81f4bee4bd55 100644 --- a/089600/day/candle-day-250.csv +++ b/089600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15600,15510,15630,15300,32041,497674165,00,0.00,N,2,90, 20250512,15510,15400,15530,15210,30043,461996545,00,0.00,N,2,190, 20250509,15320,15090,15360,15010,27577,420712490,00,0.00,N,2,230, 20250508,15090,15040,15140,14550,18784,282187260,00,0.00,N,2,80, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 7128fde1d03b..d27a85828ac6 100644 --- a/089790/day/candle-day-250.csv +++ b/089790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4530,4535,4690,4370,889619,4026869410,00,0.00,N,2,70, 20250512,4460,4075,5100,4060,7163813,33645835590,00,0.00,N,2,380, 20250509,4080,4145,4160,4050,42038,171426179,00,0.00,N,5,-90, 20250508,4170,4010,4200,4010,63594,262839293,00,0.00,N,2,105, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index f8e0132f0bc7..0c3f2e5e9bab 100644 --- a/089850/day/candle-day-250.csv +++ b/089850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6630,6820,6820,6620,390199,2610030490,00,0.00,N,5,-170, 20250512,6800,6770,6800,6600,695224,4644728270,00,0.00,N,5,-50, 20250509,6850,6980,7030,6830,570252,3933610480,00,0.00,N,5,-150, 20250508,7000,7180,7400,7000,1034354,7392548200,00,0.00,N,5,-180, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 95253f277156..523b430a0371 100644 --- a/089860/day/candle-day-250.csv +++ b/089860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,30950,31300,31350,30800,29392,909334825,00,0.00,N,5,-200, 20250512,31150,30750,31250,30350,47307,1469767525,00,0.00,N,2,450, 20250509,30700,30550,30950,30100,57537,1759304400,00,0.00,N,5,-300, 20250508,31000,29900,31300,29800,102319,3132937800,00,0.00,N,2,1250, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 26e519ff7458..faa77f134490 100644 --- a/089890/day/candle-day-250.csv +++ b/089890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7660,7800,7800,7570,47807,366503180,00,0.00,N,5,-280, 20250512,7940,7360,7940,7270,119420,908308640,00,0.00,N,2,580, 20250509,7360,7380,7380,7190,57767,420812760,00,0.00,N,2,60, 20250508,7300,7320,7400,7200,20696,150782735,00,0.00,N,3,0, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 369fab44b081..9fbef6d47009 100644 --- a/089970/day/candle-day-250.csv +++ b/089970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12110,12200,12420,11900,105876,1279467060,00,0.00,N,2,290, 20250512,11820,11450,12210,11450,168061,1998403335,00,0.00,N,2,320, 20250509,11500,11060,11500,10900,121496,1352682795,00,0.00,N,2,500, 20250508,11000,11390,11450,10720,214522,2344921005,00,0.00,N,5,-330, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 6a9dcf9b13df..c67c6b491849 100644 --- a/089980/day/candle-day-250.csv +++ b/089980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16030,15990,16160,15900,28952,464323580,00,0.00,N,2,40, 20250512,15990,15850,16050,15660,27627,439719590,00,0.00,N,2,180, 20250509,15810,15980,15990,15550,28551,448022950,00,0.00,N,5,-120, 20250508,15930,15750,15940,15580,33298,523490435,00,0.00,N,2,190, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 7654ed546687..316c78e46c26 100644 --- a/090080/day/candle-day-250.csv +++ b/090080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1973,2300,2580,1777,54559859,120345165871,00,0.00,N,5,-112, 20250512,2085,2060,2085,1998,12026982,24757165420,00,0.00,N,1,481, 20250509,1604,1533,1782,1465,74334264,122311728055,00,0.00,N,2,128, 20250508,1476,1320,1550,1315,42120073,60500274542,00,0.00,N,2,233, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 66c40251bb4d..b8148d0a3985 100644 --- a/090150/day/candle-day-250.csv +++ b/090150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,836,840,844,825,24241,20167850,00,0.00,N,5,-4, 20250512,840,817,848,812,39268,32366048,00,0.00,N,2,24, 20250509,816,843,849,808,65028,53623303,00,0.00,N,5,-18, 20250508,834,841,843,832,54608,45844025,00,0.00,N,2,2, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 36a621ad00a3..15301123e8ae 100644 --- a/090350/day/candle-day-250.csv +++ b/090350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8180,8170,8210,8090,52367,427512575,00,0.00,N,2,20, 20250512,8160,8030,8170,8000,71708,581986385,00,0.00,N,2,180, 20250509,7980,8140,8180,7910,91822,732185115,00,0.00,N,5,-130, 20250508,8110,8060,8130,8000,38974,314709260,00,0.00,N,2,50, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 8f379f94e6b3..2927a0b4abad 100644 --- a/090360/day/candle-day-250.csv +++ b/090360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,24950,24950,25700,24850,154887,3919867250,00,0.00,N,2,250, 20250512,24700,24500,24900,24500,54252,1340532050,00,0.00,N,2,250, 20250509,24450,25300,25300,24300,42315,1039300650,00,0.00,N,5,-850, 20250508,25300,25300,25400,24950,41178,1037726075,00,0.00,N,3,0, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 72145dd748eb..1d0d70fea2c9 100644 --- a/090370/day/candle-day-250.csv +++ b/090370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1422,1431,1444,1412,15497,21957463,00,0.00,N,5,-9, 20250512,1431,1418,1446,1404,18520,26167360,00,0.00,N,2,14, 20250509,1417,1401,1417,1385,23873,33367371,00,0.00,N,2,4, 20250508,1413,1396,1418,1390,25724,36050757,00,0.00,N,2,3, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index b1ba7632adfe..488daf15d1d4 100644 --- a/090410/day/candle-day-250.csv +++ b/090410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1695,1691,1702,1681,147649,249863670,00,0.00,N,2,5, 20250512,1690,1700,1700,1660,264717,445817169,00,0.00,N,2,43, 20250509,1647,1642,1653,1620,210215,343790883,00,0.00,N,2,7, 20250508,1640,1683,1683,1638,202700,334784850,00,0.00,N,5,-36, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index a241e9424c10..7fff5ab8b5d6 100644 --- a/090430/day/candle-day-250.csv +++ b/090430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,122700,123000,124500,121300,204751,25041313450,00,0.00,N,5,-500, 20250512,123200,125800,126200,121900,282069,34853531200,00,0.00,N,5,-2300, 20250509,125500,125700,126800,123800,215285,27101628350,00,0.00,N,2,300, 20250508,125200,122900,128700,122800,533711,67246882500,00,0.00,N,2,1900, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 3fa4bf15e0e9..6aae226a93a1 100644 --- a/090460/day/candle-day-250.csv +++ b/090460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13430,13780,13780,13310,181930,2457690185,00,0.00,N,2,10, 20250512,13420,12830,13420,12770,227472,3009181295,00,0.00,N,2,650, 20250509,12770,12550,12820,12450,199360,2530374695,00,0.00,N,2,300, 20250508,12470,12400,12570,12370,89571,1117853050,00,0.00,N,2,100, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 06f348af0ad4..e9f37bb89050 100644 --- a/090470/day/candle-day-250.csv +++ b/090470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4395,4320,4400,4315,5689,24848530,00,0.00,N,2,80, 20250512,4315,4245,4315,4245,6400,27404450,00,0.00,N,2,70, 20250509,4245,4380,4425,4220,12246,52469762,00,0.00,N,5,-130, 20250508,4375,4340,4395,4275,8892,38438765,00,0.00,N,2,40, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index b3676907c2e3..d06fa4a4994c 100644 --- a/090710/day/candle-day-250.csv +++ b/090710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2105,2095,2330,2055,32803632,72176734806,00,0.00,N,2,100, 20250512,2005,1950,2045,1950,3408923,6810498802,00,0.00,N,2,55, 20250509,1950,1990,1990,1919,1571907,3054335837,00,0.00,N,5,-40, 20250508,1990,1940,2040,1936,3633197,7217765872,00,0.00,N,2,53, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index bbf7e22a2e08..1fc754297b96 100644 --- a/090850/day/candle-day-250.csv +++ b/090850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6390,6190,6460,6190,230572,1464683845,00,0.00,N,2,160, 20250512,6230,6200,6330,5970,237647,1473767970,00,0.00,N,2,20, 20250509,6210,6030,6340,5990,511638,3164986420,00,0.00,N,2,200, 20250508,6010,5540,6170,5480,1336809,7858619255,00,0.00,N,2,440, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 8a6732fde01d..44b5c4f5733d 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, -20250509,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250508,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250513,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250512,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250509,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250508,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250507,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250502,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250430,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index e3b42a9b499a..b3dc006b809a 100644 --- a/091120/day/candle-day-250.csv +++ b/091120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12090,11980,12250,11950,42510,515788765,00,0.00,N,2,110, 20250512,11980,11850,12040,11700,67850,807700515,00,0.00,N,2,300, 20250509,11680,11960,12040,11610,65579,769916045,00,0.00,N,5,-320, 20250508,12000,11900,12200,11900,48807,587520360,00,0.00,N,3,0, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 59eef0d94af1..03a8939538d0 100644 --- a/091340/day/candle-day-250.csv +++ b/091340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2500,2480,2520,2480,43193,107487655,00,0.00,N,2,20, 20250512,2480,2480,2520,2470,38884,96829725,00,0.00,N,3,0, 20250509,2480,2490,2505,2470,24013,59706885,00,0.00,N,5,-5, 20250508,2485,2455,2550,2455,23402,58459600,00,0.00,N,5,-25, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index c72a42afc37e..72d002f22cd0 100644 --- a/091440/day/candle-day-250.csv +++ b/091440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3270,3260,3340,3150,140409,456875127,00,0.00,N,2,100, 20250512,3170,3200,3230,3060,175495,550203335,00,0.00,N,5,-60, 20250509,3230,3300,3400,3200,211657,695866751,00,0.00,N,3,0, 20250508,3230,3230,3340,3165,136073,441987486,00,0.00,N,5,-40, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 87be645bcd4a..bf7a40752d88 100644 --- a/091580/day/candle-day-250.csv +++ b/091580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7670,7860,7870,7660,25550,198357000,00,0.00,N,5,-150, 20250512,7820,7480,7850,7480,54953,425198430,00,0.00,N,2,340, 20250509,7480,7600,7640,7430,24716,184591280,00,0.00,N,5,-120, 20250508,7600,7470,7670,7470,31646,239840355,00,0.00,N,2,50, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 115f881bb5db..45bcaa44784a 100644 --- a/091590/day/candle-day-250.csv +++ b/091590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3850,3840,3850,3805,7863,30100165,00,0.00,N,2,30, 20250512,3820,3915,3960,3800,59292,229427180,00,0.00,N,5,-160, 20250509,3980,4030,4030,3880,8579,33938345,00,0.00,N,5,-50, 20250508,4030,4030,4045,3965,21293,85388745,00,0.00,N,3,0, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index 1fd52817bac7..cd12f19dff00 100644 --- a/091700/day/candle-day-250.csv +++ b/091700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6750,6780,6820,6740,72572,491306690,00,0.00,N,5,-20, 20250512,6770,6700,6780,6680,98258,660640200,00,0.00,N,2,70, 20250509,6700,6740,6750,6640,97163,647959020,00,0.00,N,5,-40, 20250508,6740,6650,6790,6640,105216,707072580,00,0.00,N,2,70, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 4ecb50a60229..c2425868b940 100644 --- a/091810/day/candle-day-250.csv +++ b/091810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2175,2170,2195,2170,315955,689013294,00,0.00,N,5,-5, 20250512,2180,2170,2195,2130,251042,545062057,00,0.00,N,2,15, 20250509,2165,2180,2195,2150,264327,571199761,00,0.00,N,5,-30, 20250508,2195,2235,2250,2160,490828,1072490080,00,0.00,N,5,-40, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 7a3445655b85..24c0c5ee3677 100644 --- a/091970/day/candle-day-250.csv +++ b/091970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,706,657,706,657,332791,225217795,00,0.00,N,2,40, 20250512,666,630,667,620,166318,107647741,00,0.00,N,2,36, 20250509,630,635,635,617,23482,14729623,00,0.00,N,5,-5, 20250508,635,630,645,616,21599,13653924,00,0.00,N,5,-14, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 40935374af08..000828ee77b6 100644 --- a/092040/day/candle-day-250.csv +++ b/092040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3185,3270,3295,3150,225959,723986791,00,0.00,N,5,-60, 20250512,3245,3270,3300,3215,117707,382072147,00,0.00,N,5,-25, 20250509,3270,3260,3310,3220,105733,344814739,00,0.00,N,2,10, 20250508,3260,3290,3305,3205,83751,274190903,00,0.00,N,2,25, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index f00392fb9be7..9358b78d12c4 100644 --- a/092070/day/candle-day-250.csv +++ b/092070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11000,11230,11270,11000,32501,361729955,00,0.00,N,5,-130, 20250512,11130,10800,11200,10500,15196,166878140,00,0.00,N,2,330, 20250509,10800,11270,11330,10780,20849,227063680,00,0.00,N,5,-470, 20250508,11270,11240,11370,11080,16148,181980000,00,0.00,N,2,270, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index c8bf819d5d0a..f4b751c451b0 100644 --- a/092130/day/candle-day-250.csv +++ b/092130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15030,15100,15100,15000,7791,117136000,00,0.00,N,5,-40, 20250512,15070,15050,15110,14990,8546,128669285,00,0.00,N,2,20, 20250509,15050,15110,15120,14710,6804,102384680,00,0.00,N,5,-60, 20250508,15110,14870,15110,14870,14440,216318820,00,0.00,N,2,240, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 2b6d66167e4b..bbc05bc59728 100644 --- a/092190/day/candle-day-250.csv +++ b/092190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3270,3230,3290,3215,11393,36974315,00,0.00,N,2,15, 20250512,3255,3300,3300,3200,27313,87866535,00,0.00,N,5,-45, 20250509,3300,3350,3355,3275,13008,42988946,00,0.00,N,5,-25, 20250508,3325,3340,3390,3315,12661,42419505,00,0.00,N,5,-15, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index a267b01f0866..6e713caf1952 100644 --- a/092200/day/candle-day-250.csv +++ b/092200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4570,4600,4660,4530,201152,923066540,00,0.00,N,2,20, 20250512,4550,4465,4550,4395,174308,780672210,00,0.00,N,2,85, 20250509,4465,4615,4620,4400,233012,1040908420,00,0.00,N,5,-70, 20250508,4535,4550,4615,4480,173411,791571905,00,0.00,N,5,-55, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 94ebf6809bcc..3fe770418cb6 100644 --- a/092220/day/candle-day-250.csv +++ b/092220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,754,748,762,748,535914,403870141,00,0.00,N,2,6, 20250512,748,721,753,710,580001,426136142,00,0.00,N,2,30, 20250509,718,732,740,714,435896,313363437,00,0.00,N,5,-12, 20250508,730,723,741,723,264165,192851447,00,0.00,N,2,7, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 8a96e17dcb3a..79e1e53fc9c3 100644 --- a/092230/day/candle-day-250.csv +++ b/092230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,63700,62000,64000,62000,5519,348836200,00,0.00,N,2,1400, 20250512,62300,61100,62600,61100,2405,148846550,00,0.00,N,2,1200, 20250509,61100,60800,61400,60500,3104,189344800,00,0.00,N,3,0, 20250508,61100,60500,61200,60400,3210,195171450,00,0.00,N,2,100, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 821f1206d5c2..ade42d0eee83 100644 --- a/092300/day/candle-day-250.csv +++ b/092300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2895,2925,2935,2870,42243,122072812,00,0.00,N,3,0, 20250512,2895,2925,2930,2850,23142,66634640,00,0.00,N,2,25, 20250509,2870,2845,2870,2800,32756,92671080,00,0.00,N,2,25, 20250508,2845,2855,2900,2840,31204,89302470,00,0.00,N,5,-35, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 53b7f2ca0a28..bb8e4754c2b7 100644 --- a/092440/day/candle-day-250.csv +++ b/092440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2485,2450,2485,2435,18336,45023025,00,0.00,N,2,40, 20250512,2445,2455,2455,2435,4250,10376900,00,0.00,N,3,0, 20250509,2445,2455,2460,2435,9996,24415331,00,0.00,N,5,-5, 20250508,2450,2450,2450,2425,4351,10609615,00,0.00,N,2,20, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index f549af1a6554..c156d1b4d5db 100644 --- a/092460/day/candle-day-250.csv +++ b/092460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9650,9550,9690,9250,58659,558241160,00,0.00,N,2,50, 20250512,9600,9910,9990,9540,82381,799020810,00,0.00,N,5,-310, 20250509,9910,9780,9930,9680,82998,817139485,00,0.00,N,2,210, 20250508,9700,9490,9900,9360,211867,2060402800,00,0.00,N,2,250, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 6118a417c736..f6ef07a9a0d0 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,890,926,926,926,0,0,00,0.00,Y,5,-36, -20250509,926,926,926,926,0,0,00,0.00,Y,3,0, -20250508,926,926,926,926,0,0,00,0.00,Y,3,0, +20250513,875,890,890,890,0,0,00,0.00,Y,5,-15, +20250512,890,890,890,890,0,0,00,0.00,Y,3,-36, +20250509,926,926,926,926,0,0,00,0.00,N,3,0, +20250508,926,926,926,926,0,0,00,0.00,N,3,0, 20250507,926,926,926,926,1,926,00,0.00,N,4,-163, 20250502,1089,1089,1089,1089,1,1089,00,0.00,N,2,140, 20250430,949,949,949,949,1,949,00,0.00,N,2,19, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index c10d43cf4597..4c973ad5a497 100644 --- a/092600/day/candle-day-250.csv +++ b/092600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,649,640,650,639,28745,18552984,00,0.00,N,2,12, 20250512,637,636,644,628,44921,28378737,00,0.00,N,2,7, 20250509,630,632,647,621,20271,12794073,00,0.00,N,2,4, 20250508,626,637,639,626,24465,15426423,00,0.00,N,5,-5, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index f4892487c1e3..6e953978e4f3 100644 --- a/092730/day/candle-day-250.csv +++ b/092730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14020,14220,14220,13930,63043,885884665,00,0.00,N,5,-140, 20250512,14160,14600,14600,13910,127061,1800369330,00,0.00,N,5,-340, 20250509,14500,14380,14500,13990,76885,1095076955,00,0.00,N,2,120, 20250508,14380,13600,14480,13600,153963,2189845655,00,0.00,N,2,730, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index f060dc88b690..f68bb0d8500b 100644 --- a/092780/day/candle-day-250.csv +++ b/092780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4590,4560,4610,4540,11908,54496535,00,0.00,N,2,30, 20250512,4560,4570,4645,4540,11931,54668665,00,0.00,N,5,-10, 20250509,4570,4505,4570,4480,6596,29889770,00,0.00,N,2,50, 20250508,4520,4485,4535,4475,10983,49503242,00,0.00,N,2,5, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index c06f69510d63..2610ea647bb2 100644 --- a/092790/day/candle-day-250.csv +++ b/092790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12510,12550,12690,12350,203544,2536496925,00,0.00,N,2,40, 20250512,12470,12690,13000,12340,326958,4094528955,00,0.00,N,5,-220, 20250509,12690,12420,13250,12410,598557,7699530955,00,0.00,N,2,360, 20250508,12330,12530,12570,12310,198611,2462806235,00,0.00,N,5,-180, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 023c9d7d8d93..1d8dbb63d0b7 100644 --- a/092870/day/candle-day-250.csv +++ b/092870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10800,11060,11180,10640,61218,667361260,00,0.00,N,3,0, 20250512,10800,10440,10800,10330,87481,929183700,00,0.00,N,2,540, 20250509,10260,10500,10580,10190,47933,492537790,00,0.00,N,5,-230, 20250508,10490,10390,10590,10220,62097,644954010,00,0.00,N,2,180, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 871a46dfc783..fa9eec5e1ed8 100644 --- a/093050/day/candle-day-250.csv +++ b/093050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15340,15150,15360,14980,51185,776655245,00,0.00,N,2,290, 20250512,15050,14870,15090,14860,22470,336976720,00,0.00,N,2,180, 20250509,14870,14770,14900,14740,26533,392772000,00,0.00,N,2,100, 20250508,14770,14760,14790,14640,36222,531949550,00,0.00,N,3,0, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 047704744c46..c02c69becfe5 100644 --- a/093190/day/candle-day-250.csv +++ b/093190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5230,5190,5240,5150,4360,22566280,00,0.00,N,2,40, 20250512,5190,5290,5290,5190,3619,18842800,00,0.00,N,5,-40, 20250509,5230,5230,5230,5170,1307,6777060,00,0.00,N,3,0, 20250508,5230,5280,5280,5170,4441,23082905,00,0.00,N,3,0, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index f88b1f6de798..5facbb71c908 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, -20250509,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250508,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250513,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250512,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250509,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250508,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250507,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250502,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250430,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 626a808c0746..14d9f796ea1c 100644 --- a/093240/day/candle-day-250.csv +++ b/093240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2590,2655,2775,2560,4410450,11730595155,00,0.00,N,5,-60, 20250512,2650,2495,2950,2495,12638785,34971786589,00,0.00,N,2,185, 20250509,2465,2595,2655,2410,1820530,4618667502,00,0.00,N,5,-130, 20250508,2595,2770,2775,2580,3417041,9070650005,00,0.00,N,5,-115, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index fa0115b65a37..06dfd23377e0 100644 --- a/093320/day/candle-day-250.csv +++ b/093320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,79100,78700,79900,78700,6952,549885700,00,0.00,N,2,700, 20250512,78400,79700,80600,77500,12107,951745400,00,0.00,N,5,-700, 20250509,79100,80500,80500,78100,18624,1473754200,00,0.00,N,5,-2400, 20250508,81500,79000,82000,79000,17500,1419153950,00,0.00,N,2,1200, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 1df0930e8496..bff0aadcb0ea 100644 --- a/093370/day/candle-day-250.csv +++ b/093370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4335,4420,4550,4330,263884,1155423143,00,0.00,N,5,-70, 20250512,4405,4310,4405,4295,201653,880104282,00,0.00,N,2,145, 20250509,4260,4370,4385,4255,225237,964943283,00,0.00,N,5,-110, 20250508,4370,4335,4405,4330,237548,1037944675,00,0.00,N,2,35, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 4101e47d577b..9e48cf221bb1 100644 --- a/093380/day/candle-day-250.csv +++ b/093380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2570,2600,2600,2570,10660,27510206,00,0.00,N,5,-45, 20250512,2615,2505,2645,2505,8819,22473830,00,0.00,N,2,110, 20250509,2505,2550,2630,2505,19298,49000945,00,0.00,N,5,-60, 20250508,2565,2570,2665,2535,14054,35951180,00,0.00,N,2,20, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 9657de4d9105..6cefbba45afe 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,5950,6990,6990,6990,0,0,00,0.00,Y,4,-1040, -20250509,6990,6990,6990,6990,1,6990,00,0.00,Y,2,500, +20250513,6600,6600,6600,6600,312,2059200,00,0.00,N,2,650, +20250512,5950,5950,5950,5950,0,0,00,0.00,N,3,-1040, +20250509,6990,6990,6990,6990,1,6990,00,0.00,N,2,500, 20250508,6490,6490,6490,6490,1,6490,00,0.00,N,2,790, 20250507,5700,5700,5700,5700,1,5700,00,0.00,N,2,680, 20250502,5020,5020,5020,5020,0,0,00,0.00,N,3,-880, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 22ab5ac20798..08f8b4a4f17a 100644 --- a/093520/day/candle-day-250.csv +++ b/093520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11200,11210,11330,11100,47900,538184385,00,0.00,N,2,30, 20250512,11170,10890,11200,10730,63322,700185270,00,0.00,N,2,440, 20250509,10730,10890,10920,10640,39635,425492220,00,0.00,N,5,-160, 20250508,10890,10520,10950,10520,77209,833455005,00,0.00,N,2,440, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index b62d13f0d902..d502b98206a1 100644 --- a/093640/day/candle-day-250.csv +++ b/093640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3730,3670,3735,3630,46391,171147000,00,0.00,N,2,95, 20250512,3635,3645,3735,3560,43300,157595410,00,0.00,N,5,-10, 20250509,3645,3545,3645,3440,31278,110910313,00,0.00,N,2,165, 20250508,3480,3355,3600,3355,57392,200279971,00,0.00,N,2,105, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index c7fd28cb4900..41a71221aad6 100644 --- a/093920/day/candle-day-250.csv +++ b/093920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5370,5360,5380,5290,22810,121359480,00,0.00,N,2,10, 20250512,5360,5350,5370,5310,5958,31860400,00,0.00,N,2,10, 20250509,5350,5370,5380,5310,5808,31028255,00,0.00,N,5,-10, 20250508,5360,5380,5380,5320,7863,42030890,00,0.00,N,5,-10, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 5e5b11f21296..b1bbe5afa535 100644 --- a/094170/day/candle-day-250.csv +++ b/094170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,20050,21850,22000,19970,345290,7125358335,00,0.00,N,5,-1600, 20250512,21650,21850,21850,21450,108874,2353266150,00,0.00,N,3,0, 20250509,21650,21950,22100,21500,121782,2652488625,00,0.00,N,5,-150, 20250508,21800,21250,22000,21200,164031,3569225300,00,0.00,N,2,650, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index b07d3b48463b..805a6bf9dca8 100644 --- a/094280/day/candle-day-250.csv +++ b/094280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12170,12210,12230,12150,9861,120050360,00,0.00,N,5,-40, 20250512,12210,12380,12440,11640,36893,449561510,00,0.00,N,5,-180, 20250509,12390,12250,12500,12200,14337,177121415,00,0.00,N,2,180, 20250508,12210,12160,12210,12140,5642,68705295,00,0.00,N,2,80, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 87df738bce6c..6197b1b5f926 100644 --- a/094360/day/candle-day-250.csv +++ b/094360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17490,18130,18300,17460,164527,2916349690,00,0.00,N,5,-400, 20250512,17890,16960,17890,16950,242481,4273101155,00,0.00,N,2,1120, 20250509,16770,17420,17450,16640,90174,1514238060,00,0.00,N,5,-500, 20250508,17270,17190,17420,17110,69557,1200559600,00,0.00,N,2,210, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index 07d441b3a56c..71abb66b778a 100644 --- a/094480/day/candle-day-250.csv +++ b/094480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8370,8540,8580,8330,349873,2938884705,00,0.00,N,5,-180, 20250512,8550,8610,8670,8500,291652,2504142470,00,0.00,N,5,-60, 20250509,8610,8940,9180,8570,1611915,14243894720,00,0.00,N,2,110, 20250508,8500,8620,8620,8360,428814,3637055355,00,0.00,N,5,-30, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index daf23eabd67f..67dfcc23bb5a 100644 --- a/094800/day/candle-day-250.csv +++ b/094800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4300,4250,4400,4250,40245,172437590,00,0.00,N,2,50, 20250512,4250,4280,4345,4235,37268,159362035,00,0.00,N,3,0, 20250509,4250,4365,4365,4250,56934,245137260,00,0.00,N,5,-70, 20250508,4320,4390,4390,4310,17437,75344400,00,0.00,N,3,0, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 2635cfe64855..f5504a448528 100644 --- a/094820/day/candle-day-250.csv +++ b/094820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9030,9150,9150,8980,20628,186890510,00,0.00,N,5,-20, 20250512,9050,8850,9150,8850,37546,340436025,00,0.00,N,2,260, 20250509,8790,8900,8920,8710,29263,257058330,00,0.00,N,5,-110, 20250508,8900,8820,8900,8750,19756,174088550,00,0.00,N,2,110, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 92cc5c834bd5..b2b4a9db0679 100644 --- a/094840/day/candle-day-250.csv +++ b/094840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7470,7610,7670,7430,193796,1463258250,00,0.00,N,5,-130, 20250512,7600,7570,7630,7230,239482,1791566240,00,0.00,N,2,30, 20250509,7570,7860,7880,7550,329196,2524487655,00,0.00,N,5,-270, 20250508,7840,7740,8050,7530,989669,7734999360,00,0.00,N,2,100, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 885d70236554..e93209101748 100644 --- a/094850/day/candle-day-250.csv +++ b/094850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6390,6470,6470,6300,37984,242333970,00,0.00,N,5,-10, 20250512,6400,6430,6490,6310,63529,405357110,00,0.00,N,5,-30, 20250509,6430,6620,6620,6390,71512,460148615,00,0.00,N,5,-120, 20250508,6550,6490,6650,6480,84976,557090690,00,0.00,N,2,60, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 726f3398a404..be3e6b1b25a5 100644 --- a/094860/day/candle-day-250.csv +++ b/094860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,991,980,998,975,26950,26549748,00,0.00,N,2,16, 20250512,975,977,993,966,22419,21867552,00,0.00,N,5,-3, 20250509,978,965,1061,963,124478,124880905,00,0.00,N,2,13, 20250508,965,941,966,935,26533,25167481,00,0.00,N,5,-3, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 8a901f28aaa6..bd66fa782fd4 100644 --- a/094940/day/candle-day-250.csv +++ b/094940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7780,7800,7860,7700,58343,454561415,00,0.00,N,5,-20, 20250512,7800,7720,7930,7720,106993,840498710,00,0.00,N,2,90, 20250509,7710,7760,7840,7650,75663,586398045,00,0.00,N,5,-10, 20250508,7720,7830,7830,7690,44435,344777090,00,0.00,N,5,-120, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 627038011d73..51d7896b3ed1 100644 --- a/094970/day/candle-day-250.csv +++ b/094970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2365,2320,2365,2310,87165,203789873,00,0.00,N,2,50, 20250512,2315,2245,2325,2245,92324,211221658,00,0.00,N,2,55, 20250509,2260,2265,2265,2230,48113,107989660,00,0.00,N,3,0, 20250508,2260,2245,2270,2230,99022,222675419,00,0.00,N,5,-10, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index fe702f10ba1e..46c44baf23d2 100644 --- a/095190/day/candle-day-250.csv +++ b/095190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2135,2155,2155,2115,68150,145071262,00,0.00,N,2,5, 20250512,2130,2190,2200,2130,108445,234038181,00,0.00,N,5,-45, 20250509,2175,2200,2220,2160,67608,147609258,00,0.00,N,5,-25, 20250508,2200,2240,2240,2185,130280,286772267,00,0.00,N,5,-15, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 42f6dafa57ba..3978c1b4dc9f 100644 --- a/095270/day/candle-day-250.csv +++ b/095270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4935,5040,5080,4750,17374,86021330,00,0.00,N,5,-25, 20250512,4960,5380,5390,4945,75792,384725722,00,0.00,N,5,-410, 20250509,5370,5370,5520,5140,37170,198048110,00,0.00,N,3,0, 20250508,5370,5370,5550,5020,133395,717245605,00,0.00,N,2,230, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 1403f541d0d2..37a8e332a4e8 100644 --- a/095340/day/candle-day-250.csv +++ b/095340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,55800,55800,56100,54400,144315,7988010950,00,0.00,N,2,900, 20250512,54900,54500,55000,53400,87866,4781913850,00,0.00,N,2,1300, 20250509,53600,54700,54700,53100,74214,3990190600,00,0.00,N,5,-500, 20250508,54100,53500,55000,53400,164338,8916867850,00,0.00,N,2,1700, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 1305df08fa95..501b931d87dd 100644 --- a/095500/day/candle-day-250.csv +++ b/095500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7820,7920,8050,7800,64001,504438140,00,0.00,N,5,-10, 20250512,7830,7700,7900,7670,63211,492233970,00,0.00,N,2,200, 20250509,7630,7730,7760,7600,63141,482613230,00,0.00,N,5,-90, 20250508,7720,7820,7870,7590,119230,915320610,00,0.00,N,5,-30, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 31ad16be514d..b92ecdc311f4 100644 --- a/095570/day/candle-day-250.csv +++ b/095570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3775,3800,3820,3760,222734,841393733,00,0.00,N,5,-25, 20250512,3800,3800,3830,3780,185890,705575436,00,0.00,N,3,0, 20250509,3800,3830,3830,3775,170726,647327604,00,0.00,N,5,-15, 20250508,3815,3840,3850,3800,190658,726670481,00,0.00,N,5,-25, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index d9fd473f0cb2..e4207f1cdd4d 100644 --- a/095610/day/candle-day-250.csv +++ b/095610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,23100,22850,23550,22200,228063,5247233775,00,0.00,N,2,900, 20250512,22200,21300,22400,20800,211320,4585561000,00,0.00,N,2,1300, 20250509,20900,21100,21150,20650,55057,1150015550,00,0.00,N,3,0, 20250508,20900,20950,21300,20650,41115,858620800,00,0.00,N,3,0, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 1d2a7795d47a..b05618c7071a 100644 --- a/095660/day/candle-day-250.csv +++ b/095660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,24400,24700,24700,24050,113037,2760791075,00,0.00,N,2,200, 20250512,24200,24700,24750,23900,103656,2504008650,00,0.00,N,5,-200, 20250509,24400,23900,24400,23800,107038,2585947950,00,0.00,N,2,550, 20250508,23850,23750,24050,23600,72745,1741119575,00,0.00,N,2,50, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 938d27e848e8..398278a63dae 100644 --- a/095700/day/candle-day-250.csv +++ b/095700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4525,4510,4605,4455,64124,289873258,00,0.00,N,2,70, 20250512,4455,4470,4525,4345,62991,277279578,00,0.00,N,5,-15, 20250509,4470,4645,4655,4460,120051,542402813,00,0.00,N,5,-100, 20250508,4570,4515,4670,4510,81699,374821754,00,0.00,N,5,-5, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index b897577aa10a..835eb08a4198 100644 --- a/095720/day/candle-day-250.csv +++ b/095720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1629,1613,1658,1613,242607,394009463,00,0.00,N,5,-18, 20250512,1647,1595,1649,1585,482130,782444118,00,0.00,N,2,52, 20250509,1595,1640,1640,1591,488362,783873196,00,0.00,N,5,-36, 20250508,1631,1634,1672,1612,1302079,2128702538,00,0.00,N,5,-8, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index c9c5276759f4..62d5fb7ba87c 100644 --- a/095910/day/candle-day-250.csv +++ b/095910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1629,1697,1699,1573,870738,1411972334,00,0.00,N,5,-71, 20250512,1700,1657,1740,1608,280443,471295599,00,0.00,N,2,108, 20250509,1592,1659,1710,1531,315124,514007012,00,0.00,N,5,-35, 20250508,1627,1594,1650,1594,232738,379271171,00,0.00,N,2,33, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index 96fd5608319c..20b57fb24ca0 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,271,271,271,271,0,0,00,0.00,Y,3,0, -20250509,271,271,271,271,0,0,00,0.00,Y,0,0, -20250508,271,271,271,271,0,0,00,0.00,Y,0,0, +20250513,271,271,271,271,0,0,00,0.00,Y,3,0, +20250512,271,271,271,271,0,0,00,0.00,Y,0,0, +20250509,271,271,271,271,0,0,00,0.00,N,0,0, +20250508,271,271,271,271,0,0,00,0.00,N,0,0, 20250507,271,271,271,271,0,0,00,0.00,N,0,0, 20250502,271,271,271,271,0,0,00,0.00,N,0,0, 20250430,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 01e5f365c4b0..75b0c003f32d 100644 --- a/096240/day/candle-day-250.csv +++ b/096240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14500,14460,14510,14420,13563,196351650,00,0.00,N,2,10, 20250512,14490,14420,14510,14420,11401,165077440,00,0.00,N,2,70, 20250509,14420,14440,14470,14390,13825,199307515,00,0.00,N,5,-30, 20250508,14450,14270,14460,14270,14249,205516740,00,0.00,N,2,40, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index e6f94b3cdb07..fbd2ccb1ae96 100644 --- a/096250/day/candle-day-250.csv +++ b/096250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13630,14200,14700,13620,243248,3414637255,00,0.00,N,5,-420, 20250512,14050,14420,14520,13870,297218,4195804000,00,0.00,N,5,-230, 20250509,14280,13910,14650,13350,542130,7627955475,00,0.00,N,2,320, 20250508,13960,13450,14900,13090,1318659,18546938735,00,0.00,N,2,630, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 4cd3431d1ae9..459117806098 100644 --- a/096350/day/candle-day-250.csv +++ b/096350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,367,371,374,363,583424,214828594,00,0.00,N,5,-4, 20250512,371,380,382,367,1493883,557193366,00,0.00,N,5,-3, 20250509,374,367,377,363,858149,316857517,00,0.00,N,2,8, 20250508,366,367,373,364,483444,177541281,00,0.00,N,2,1, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index d089861e1e5b..0f8b1394f6bb 100644 --- a/096530/day/candle-day-250.csv +++ b/096530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,29500,27250,30200,26950,1092566,31872523975,00,0.00,N,2,2350, 20250512,27150,27550,28200,25200,683852,18720799250,00,0.00,N,5,-100, 20250509,27250,26900,27550,26650,251264,6830715425,00,0.00,N,2,750, 20250508,26500,26250,27200,26250,256750,6852132975,00,0.00,N,2,200, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 4a472d7911c6..5bce8766a14f 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, -20250509,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250508,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250513,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250512,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250509,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250508,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250507,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250502,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250430,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index b35839b577d2..7b4d335de91e 100644 --- a/096630/day/candle-day-250.csv +++ b/096630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,630,630,635,621,145124,91003546,00,0.00,N,2,1, 20250512,629,617,630,617,144297,90425195,00,0.00,N,2,12, 20250509,617,629,630,610,221232,136220666,00,0.00,N,5,-10, 20250508,627,629,635,622,85979,53873972,00,0.00,N,2,1, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index 8906b2ce02d5..cab3195a0b3b 100644 --- a/096690/day/candle-day-250.csv +++ b/096690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1610,1621,1621,1580,43163,68987548,00,0.00,N,2,19, 20250512,1591,1555,1607,1555,24267,38378631,00,0.00,N,2,40, 20250509,1551,1568,1584,1530,8000,12443993,00,0.00,N,5,-17, 20250508,1568,1570,1597,1552,19093,29813596,00,0.00,N,5,-2, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 5a4296398294..0f9ba575cbd4 100644 --- a/096760/day/candle-day-250.csv +++ b/096760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3090,3070,3100,3070,76566,236326421,00,0.00,N,2,25, 20250512,3065,3075,3075,3045,27633,84552225,00,0.00,N,2,5, 20250509,3060,3065,3080,3035,48139,147270806,00,0.00,N,3,0, 20250508,3060,3045,3090,3020,51116,155382459,00,0.00,N,2,25, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index a57a73f8622b..34ec107a8851 100644 --- a/096770/day/candle-day-250.csv +++ b/096770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,90200,92300,93000,90100,357856,32506200650,00,0.00,N,5,-2400, 20250512,92600,91200,93000,91200,222864,20562439950,00,0.00,N,2,1800, 20250509,90800,93500,93600,90800,347760,31867458750,00,0.00,N,5,-2700, 20250508,93500,93000,94000,92600,309396,28851508700,00,0.00,N,2,500, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index c13fc3141bde..14fe14e8f7af 100644 --- a/096870/day/candle-day-250.csv +++ b/096870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2690,2720,2780,2680,26436,71998685,00,0.00,N,5,-15, 20250512,2705,2700,2780,2675,10914,29651402,00,0.00,N,5,-20, 20250509,2725,2645,2780,2645,9709,26457710,00,0.00,N,2,75, 20250508,2650,2595,2780,2595,20974,56207780,00,0.00,N,2,55, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 50e9914a7418..5e39c6147aaf 100644 --- a/097230/day/candle-day-250.csv +++ b/097230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7200,7000,7260,6970,567322,4038372015,00,0.00,N,5,-20, 20250512,7220,7600,7660,7170,905297,6610489700,00,0.00,N,5,-350, 20250509,7570,7680,7770,7500,509285,3877856340,00,0.00,N,5,-110, 20250508,7680,7750,7770,7630,578140,4443247875,00,0.00,N,5,-120, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 438a4d7ac979..9bd488520c78 100644 --- a/097520/day/candle-day-250.csv +++ b/097520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,26800,26650,26900,26150,48272,1283190675,00,0.00,N,2,250, 20250512,26550,26300,26600,26000,71053,1870472875,00,0.00,N,2,550, 20250509,26000,26000,26050,25500,50875,1315245075,00,0.00,N,2,350, 20250508,25650,24850,26100,24850,121598,3123421025,00,0.00,N,2,900, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index bef8e38e0ee6..b3fae9b88fd5 100644 --- a/097780/day/candle-day-250.csv +++ b/097780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1116,1120,1150,1091,322221,360508699,00,0.00,N,2,23, 20250512,1093,1101,1124,1082,355393,391367432,00,0.00,N,5,-5, 20250509,1098,1086,1120,1082,233286,255915259,00,0.00,N,2,12, 20250508,1086,1102,1114,1083,56889,62155386,00,0.00,N,5,-17, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index 0fdc235be76b..a41551bd5b58 100644 --- a/097800/day/candle-day-250.csv +++ b/097800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,558,563,568,549,406712,226571625,00,0.00,N,2,6, 20250512,552,540,553,511,566829,308488897,00,0.00,N,2,7, 20250509,545,550,555,537,324629,175958376,00,0.00,N,5,-5, 20250508,550,545,557,541,365306,199773602,00,0.00,N,2,6, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 4043e454570c..353eabd7825d 100644 --- a/097870/day/candle-day-250.csv +++ b/097870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6430,6500,6510,6400,32331,208696510,00,0.00,N,5,-60, 20250512,6490,6490,6560,6180,71474,460421870,00,0.00,N,3,0, 20250509,6490,6490,6540,6450,23440,151764705,00,0.00,N,5,-60, 20250508,6550,6510,6610,6440,50231,328670440,00,0.00,N,2,50, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index b3c1ddbc19bb..a42272879f96 100644 --- a/097950/day/candle-day-250.csv +++ b/097950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,238500,244500,244500,237500,109907,26354231500,00,0.00,N,5,-10000, 20250512,248500,250000,250000,246500,24247,6012124750,00,0.00,N,5,-500, 20250509,249000,244500,249500,244000,34601,8589159250,00,0.00,N,2,3500, 20250508,245500,245500,247500,244500,37068,9114590250,00,0.00,N,5,-500, diff --git a/098070/day/candle-day-250.csv b/098070/day/candle-day-250.csv index 6d8b8cb1e679..3430f23b56dc 100644 --- a/098070/day/candle-day-250.csv +++ b/098070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,33050,33250,33750,32550,164848,5472303175,00,0.00,N,2,150, 20250512,32900,33650,33700,32100,187293,6101648250,00,0.00,N,5,-750, 20250509,33650,35550,35550,33350,284905,9675289350,00,0.00,N,5,-1900, 20250508,35550,34450,36200,34400,522032,18540065750,00,0.00,N,2,1750, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index fe145c73455d..dfd71055d3cb 100644 --- a/098120/day/candle-day-250.csv +++ b/098120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11980,12040,12150,11770,55205,657643225,00,0.00,N,5,-90, 20250512,12070,11270,12130,11100,125472,1475155035,00,0.00,N,2,800, 20250509,11270,11520,11730,11000,41181,463418635,00,0.00,N,5,-240, 20250508,11510,11320,11650,11280,43524,498702920,00,0.00,N,2,190, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 5122212c83ba..f622a684121d 100644 --- a/098460/day/candle-day-250.csv +++ b/098460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17610,17370,17880,17040,6500789,113831158680,00,0.00,N,2,700, 20250512,16910,17380,17430,16540,3446115,58252324260,00,0.00,N,5,-480, 20250509,17390,18200,18200,16990,5472363,95637625370,00,0.00,N,5,-10, 20250508,17400,14350,17880,14270,15680513,257399908340,00,0.00,N,2,3090, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 7a43de3eef17..bd962f553d63 100644 --- a/098660/day/candle-day-250.csv +++ b/098660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2140,2180,2220,2140,27237,58935729,00,0.00,N,5,-15, 20250512,2155,2175,2220,2150,11720,25486165,00,0.00,N,5,-15, 20250509,2170,2180,2180,2100,28412,60174670,00,0.00,N,2,20, 20250508,2150,2185,2205,2150,12328,26866419,00,0.00,N,5,-35, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 5d0568fe58c1..37f75c0c1be9 100644 --- a/099190/day/candle-day-250.csv +++ b/099190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16900,16840,17180,16780,33818,573413995,00,0.00,N,5,-30, 20250512,16930,17350,17510,16830,83441,1432168090,00,0.00,N,5,-250, 20250509,17180,16760,17330,16750,70438,1204362905,00,0.00,N,2,280, 20250508,16900,16460,16940,15690,81327,1353343830,00,0.00,N,2,360, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index f0e32602a23b..f23ef1816dc5 100644 --- a/099220/day/candle-day-250.csv +++ b/099220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1359,1328,1380,1310,3506718,4726997896,00,0.00,N,2,17, 20250512,1342,1349,1367,1291,5442259,7241772027,00,0.00,N,2,63, 20250509,1279,1499,1499,1263,8434914,11278588122,00,0.00,N,5,-244, 20250508,1523,1514,1555,1488,4872248,7446327453,00,0.00,N,2,18, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index f8142f2c1d8c..d1efc02ae311 100644 --- a/099320/day/candle-day-250.csv +++ b/099320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,48600,48750,49250,46900,58708,2825910725,00,0.00,N,5,-450, 20250512,49050,51200,51200,48400,72793,3625547850,00,0.00,N,2,500, 20250509,48550,50000,50200,48300,43632,2139300850,00,0.00,N,5,-1000, 20250508,49550,49350,50000,48550,66242,3273222700,00,0.00,N,2,750, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index bea77cf15fad..0c1dbd0cf404 100644 --- a/099390/day/candle-day-250.csv +++ b/099390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6070,6110,6140,5950,40600,245017710,00,0.00,N,3,0, 20250512,6070,6140,6180,5990,55902,339869435,00,0.00,N,2,80, 20250509,5990,5880,6090,5660,59217,347748180,00,0.00,N,2,90, 20250508,5900,5820,6010,5820,14091,82774040,00,0.00,N,5,-20, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index e0e9e2f64f51..be679c59bc4d 100644 --- a/099410/day/candle-day-250.csv +++ b/099410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3605,3630,3645,3450,75957,272917143,00,0.00,N,5,-55, 20250512,3660,3730,3765,3645,101100,373805481,00,0.00,N,5,-70, 20250509,3730,3725,3820,3680,97894,366410803,00,0.00,N,2,10, 20250508,3720,3780,3800,3700,102980,384700155,00,0.00,N,5,-50, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 1452e0aef63b..1fd294568d00 100644 --- a/099430/day/candle-day-250.csv +++ b/099430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8040,8000,8200,7970,461611,3717306865,00,0.00,N,2,80, 20250512,7960,8360,8360,7900,645505,5210786990,00,0.00,N,5,-390, 20250509,8350,8220,8420,8130,1012725,8421412570,00,0.00,N,2,140, 20250508,8210,7770,8270,7700,1105846,8931539455,00,0.00,N,2,500, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index f689cc9640b0..8f4d3c1f513e 100644 --- a/099440/day/candle-day-250.csv +++ b/099440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2795,2715,2860,2715,400151,1124394090,00,0.00,N,2,80, +20250513,2390,2525,2660,2385,1155576,2878177205,01,-15.56,N,2,30, +20250512,2360,2292,2414,2292,473907,1124394090,00,0.00,N,2,67, 20250509,2715,2740,2760,2700,175957,477691353,00,0.00,N,5,-20, 20250508,2735,2750,2770,2700,84500,231929792,00,0.00,N,5,-5, 20250507,2740,2705,2750,2675,98092,266469880,00,0.00,N,2,20, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index a99b0e5f150c..3d23ebda7542 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, -20250509,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250508,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250513,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250512,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250509,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250508,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250507,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250502,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250430,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index cd9a9baa3e1d..5fffece91113 100644 --- a/099750/day/candle-day-250.csv +++ b/099750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18150,18100,18300,17900,11241,203326795,00,0.00,N,2,160, 20250512,17990,17910,18010,17880,9109,163176195,00,0.00,N,2,80, 20250509,17910,18100,18180,17830,9160,164147965,00,0.00,N,5,-190, 20250508,18100,17700,18400,17700,12071,218834520,00,0.00,N,2,240, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 7a4d784c853f..6a83d6dd83c8 100644 --- a/100030/day/candle-day-250.csv +++ b/100030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15600,15610,15610,15380,1468,22835250,00,0.00,N,2,280, 20250512,15320,15470,15560,15170,4929,75439000,00,0.00,N,5,-240, 20250509,15560,15500,15750,15410,222,3451750,00,0.00,N,2,60, 20250508,15500,15520,15600,15290,4077,62693390,00,0.00,N,5,-10, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 3c2059b96a86..023ebdcb2dc3 100644 --- a/100090/day/candle-day-250.csv +++ b/100090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15900,15760,16050,15500,278914,4415493575,00,0.00,N,2,140, 20250512,15760,15350,15840,15300,270834,4242989480,00,0.00,N,2,580, 20250509,15180,15450,15480,15110,134606,2057009210,00,0.00,N,5,-180, 20250508,15360,14910,15410,14700,162041,2457443920,00,0.00,N,2,650, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 1cd504f7717c..0ea9a3bead74 100644 --- a/100120/day/candle-day-250.csv +++ b/100120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,24650,24650,25050,24400,9013,222463075,00,0.00,N,3,0, 20250512,24650,25050,25200,24650,7929,197475950,00,0.00,N,5,-400, 20250509,25050,24600,25200,24600,16454,411179675,00,0.00,N,2,250, 20250508,24800,24200,24900,24150,15707,386534225,00,0.00,N,2,650, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 4d4707e2c505..17465adf95ab 100644 --- a/100130/day/candle-day-250.csv +++ b/100130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2505,2490,2510,2445,128107,316994873,00,0.00,N,2,10, 20250512,2495,2395,2545,2395,418201,1042377372,00,0.00,N,2,105, 20250509,2390,2435,2440,2365,123381,295007342,00,0.00,N,5,-35, 20250508,2425,2360,2440,2360,138177,332767287,00,0.00,N,2,50, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 52f1ba40234e..50384831f470 100644 --- a/100220/day/candle-day-250.csv +++ b/100220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5270,5390,5470,5250,47903,254569860,00,0.00,N,5,-160, 20250512,5430,5300,5500,5300,82402,448593215,00,0.00,N,2,190, 20250509,5240,5370,5380,5190,75968,399295330,00,0.00,N,5,-130, 20250508,5370,5560,5560,5290,123810,667535170,00,0.00,N,5,-170, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 73e517863a4a..ad7295320ac9 100644 --- a/100250/day/candle-day-250.csv +++ b/100250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3070,3080,3080,3055,19568,60018090,00,0.00,N,3,0, 20250512,3070,3050,3075,3035,16325,49910426,00,0.00,N,2,20, 20250509,3050,3045,3050,3015,50753,153715603,00,0.00,N,5,-5, 20250508,3055,3065,3065,3040,17117,52165199,00,0.00,N,5,-15, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 28d046d3d695..2f28bf319ccd 100644 --- a/100590/day/candle-day-250.csv +++ b/100590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3395,3395,3440,3375,29510,100399710,00,0.00,N,3,0, 20250512,3395,3395,3405,3320,31785,106639925,00,0.00,N,2,20, 20250509,3375,3390,3415,3365,14174,47898210,00,0.00,N,5,-10, 20250508,3385,3365,3430,3360,19252,65208400,00,0.00,N,2,5, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index c2bb9a40ac7a..91dbc6746503 100644 --- a/100660/day/candle-day-250.csv +++ b/100660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3605,3595,3605,3580,14435,51866860,00,0.00,N,2,20, 20250512,3585,3575,3640,3570,43799,157931998,00,0.00,N,2,80, 20250509,3505,3560,3560,3480,30066,105295485,00,0.00,N,5,-45, 20250508,3550,3540,3570,3530,11722,41591995,00,0.00,N,2,5, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 13c6a7fd5279..c9563e76ea94 100644 --- a/100700/day/candle-day-250.csv +++ b/100700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2430,2440,2440,2410,36872,89595877,00,0.00,N,3,0, 20250512,2430,2420,2430,2405,14874,36011050,00,0.00,N,2,10, 20250509,2420,2450,2450,2400,44764,108020598,00,0.00,N,5,-30, 20250508,2450,2410,2450,2410,40061,97470290,00,0.00,N,2,35, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 785142a17c6f..9552e8823bdd 100644 --- a/100790/day/candle-day-250.csv +++ b/100790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5020,4980,5080,4980,62301,312629647,00,0.00,N,2,40, 20250512,4980,4840,5000,4840,163528,807465396,00,0.00,N,2,120, 20250509,4860,4880,4885,4820,98731,478689731,00,0.00,N,5,-20, 20250508,4880,4845,4895,4820,103645,503130560,00,0.00,N,3,0, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 19affa87ab61..010bfc88015b 100644 --- a/100840/day/candle-day-250.csv +++ b/100840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,36900,37400,37850,35000,150842,5437705725,00,0.00,N,5,-500, 20250512,37400,38350,39950,36800,138106,5313969200,00,0.00,N,5,-400, 20250509,37800,38750,39150,37650,84949,3254476850,00,0.00,N,5,-950, 20250508,38750,39750,39750,38100,124559,4817475550,00,0.00,N,5,-1000, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 93474e97cd33..2ec887494430 100644 --- a/101000/day/candle-day-250.csv +++ b/101000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2710,2445,2770,2260,3599635,9208732658,00,0.00,N,2,270, 20250512,2440,2400,2500,2360,347517,837793325,00,0.00,N,2,55, 20250509,2385,2410,2445,2320,414719,987520084,00,0.00,N,5,-20, 20250508,2405,2545,2545,2405,427040,1047334118,00,0.00,N,5,-140, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 5de772a85361..05f787da1556 100644 --- a/101140/day/candle-day-250.csv +++ b/101140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14350,13880,14700,13560,42347,602013360,00,0.00,N,2,190, 20250512,14160,13860,14400,13440,57390,799458905,00,0.00,N,2,60, 20250509,14100,13360,16570,12780,728399,10959584375,00,0.00,N,2,1350, 20250508,12750,12600,12950,12200,61186,761235860,00,0.00,N,2,570, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index cf57a7394e18..b6681048c8ee 100644 --- a/101160/day/candle-day-250.csv +++ b/101160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18770,19030,19220,18590,93679,1774635100,00,0.00,N,2,50, 20250512,18720,17800,18720,17750,95665,1758601875,00,0.00,N,2,1040, 20250509,17680,17690,17690,17340,48226,842534560,00,0.00,N,2,120, 20250508,17560,17670,17780,17370,53367,934839830,00,0.00,N,2,70, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 9260b1380c00..68b79dc99c74 100644 --- a/101170/day/candle-day-250.csv +++ b/101170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5320,5300,5380,5260,77134,411060040,00,0.00,N,2,20, 20250512,5300,5210,5460,5210,163273,867563890,00,0.00,N,2,170, 20250509,5130,5250,5250,5120,68010,350237800,00,0.00,N,5,-120, 20250508,5250,5180,5270,5180,56612,295662660,00,0.00,N,2,40, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 40d899a6a9a5..92d2a372cd4f 100644 --- a/101240/day/candle-day-250.csv +++ b/101240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4475,4530,4540,4430,27639,123865955,00,0.00,N,5,-35, 20250512,4510,4440,4550,4425,58674,263816491,00,0.00,N,2,80, 20250509,4430,4510,4510,4405,53338,236839592,00,0.00,N,5,-80, 20250508,4510,4515,4550,4480,82358,370619908,00,0.00,N,5,-5, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 6a2c15ba7012..3a4c83783ee6 100644 --- a/101330/day/candle-day-250.csv +++ b/101330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3095,3090,3095,3055,20962,64619920,00,0.00,N,2,5, 20250512,3090,3080,3100,3060,28754,88605790,00,0.00,N,2,5, 20250509,3085,3095,3100,3040,16572,50807110,00,0.00,N,5,-10, 20250508,3095,3100,3115,3040,30099,92370270,00,0.00,N,5,-5, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 38492cfee1fe..ff03cbe44cee 100644 --- a/101360/day/candle-day-250.csv +++ b/101360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,23650,24600,25000,23550,87617,2116665825,00,0.00,N,5,-650, 20250512,24300,23850,24400,23850,70252,1695855850,00,0.00,N,2,500, 20250509,23800,24850,25000,23800,106078,2547636000,00,0.00,N,5,-1000, 20250508,24800,24450,24850,24300,71557,1756709950,00,0.00,N,2,400, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 005dd5f9be0f..8ae0c6a4bb53 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,396,396,396,396,0,0,00,0.00,Y,3,0, -20250509,396,396,396,396,0,0,00,0.00,Y,0,0, -20250508,396,396,396,396,0,0,00,0.00,Y,0,0, +20250513,396,396,396,396,0,0,00,0.00,Y,3,0, +20250512,396,396,396,396,0,0,00,0.00,Y,0,0, +20250509,396,396,396,396,0,0,00,0.00,N,0,0, +20250508,396,396,396,396,0,0,00,0.00,N,0,0, 20250507,396,396,396,396,0,0,00,0.00,N,0,0, 20250502,396,396,396,396,0,0,00,0.00,N,0,0, 20250430,396,396,396,396,0,0,00,0.00,N,0,0, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 2b922f4422f5..a5be5cf20f11 100644 --- a/101400/day/candle-day-250.csv +++ b/101400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,378,390,400,378,250774,95630887,00,0.00,N,5,-5, 20250512,383,387,387,372,136507,51982179,00,0.00,N,3,0, 20250509,383,385,386,380,89842,34384174,00,0.00,N,2,1, 20250508,382,394,394,380,255297,98106069,00,0.00,N,5,-10, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 12262a3461d6..54e9fa254c0e 100644 --- a/101490/day/candle-day-250.csv +++ b/101490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,36100,36700,37050,35150,206109,7468433475,00,0.00,N,3,0, 20250512,36100,33750,36150,33400,230924,8060099300,00,0.00,N,2,2850, 20250509,33250,34050,34050,32500,165796,5471121150,00,0.00,N,5,-550, 20250508,33800,35000,35150,33650,144891,4940954350,00,0.00,N,5,-800, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 92eaf932fa22..32432a65fc00 100644 --- a/101530/day/candle-day-250.csv +++ b/101530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6850,6920,6920,6810,25087,171784200,00,0.00,N,5,-80, 20250512,6930,6900,7000,6860,41385,286260330,00,0.00,N,2,30, 20250509,6900,6870,6970,6820,52594,360978525,00,0.00,N,5,-30, 20250508,6930,7030,7040,6870,25248,174858575,00,0.00,N,5,-110, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 2f4f3665c168..a53e014c63f9 100644 --- a/101670/day/candle-day-250.csv +++ b/101670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1540,1557,1585,1530,221134,344134295,00,0.00,N,5,-10, 20250512,1550,1583,1595,1544,325807,506943714,00,0.00,N,5,-37, 20250509,1587,1590,1593,1567,242782,382919525,00,0.00,N,5,-6, 20250508,1593,1617,1630,1585,179675,287654706,00,0.00,N,5,-24, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index 8236d4774220..f66dee077e31 100644 --- a/101680/day/candle-day-250.csv +++ b/101680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2925,3100,3120,2865,55457,162751057,00,0.00,N,5,-115, 20250512,3040,2985,3070,2950,28221,84344050,00,0.00,N,2,55, 20250509,2985,3060,3130,2965,27928,83769630,00,0.00,N,5,-120, 20250508,3105,3095,3115,3060,30847,95050324,00,0.00,N,2,45, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 174cb7b3c9d0..6fb6061e73f6 100644 --- a/101730/day/candle-day-250.csv +++ b/101730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6380,6350,6420,6280,33961,214828320,00,0.00,N,2,70, 20250512,6310,6290,6390,6180,38164,240062890,00,0.00,N,2,30, 20250509,6280,6170,6290,6060,80428,498939190,00,0.00,N,2,200, 20250508,6080,6190,6330,6010,63360,386570450,00,0.00,N,5,-50, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 6d1eea452c39..1f1fee91e6cd 100644 --- a/101930/day/candle-day-250.csv +++ b/101930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,40700,38900,40700,37850,22258,883999475,00,0.00,N,2,1800, 20250512,38900,40500,41250,38900,31614,1259876600,00,0.00,N,5,-1550, 20250509,40450,40200,40800,38700,34499,1375790875,00,0.00,N,2,1050, 20250508,39400,39550,39800,37550,41453,1607933075,00,0.00,N,5,-150, diff --git a/101970/day/candle-day-250.csv b/101970/day/candle-day-250.csv index a82bb36c05cf..095fc76737f5 100644 --- a/101970/day/candle-day-250.csv +++ b/101970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19740,19900,20100,19630,39415,780289825,00,0.00,N,5,-260, 20250512,20000,20300,20550,19780,82030,1646384105,00,0.00,N,5,-450, 20250509,20450,20900,20900,20100,32121,658498200,00,0.00,N,5,-200, 20250508,20650,20050,21000,20050,50851,1047952350,00,0.00,N,2,500, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index fad2c3d693f2..ae406885bba0 100644 --- a/102120/day/candle-day-250.csv +++ b/102120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10630,11000,11100,10490,200479,2163259265,00,0.00,N,2,40, 20250512,10590,10230,10600,10220,133485,1392736315,00,0.00,N,2,450, 20250509,10140,10360,10440,10090,72166,733785870,00,0.00,N,5,-250, 20250508,10390,10400,10590,10310,91005,948131090,00,0.00,N,2,100, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 057ea175fb9c..449cf8751fc5 100644 --- a/102260/day/candle-day-250.csv +++ b/102260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4125,4095,4140,4075,59198,243034592,00,0.00,N,2,30, 20250512,4095,4110,4145,4090,96475,396299487,00,0.00,N,5,-35, 20250509,4130,4135,4150,4065,122039,500098870,00,0.00,N,5,-5, 20250508,4135,4025,4135,4025,103496,423353356,00,0.00,N,2,50, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 10fc728d90d3..62383741f8c0 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2690,2690,2690,2690,0,0,00,0.00,Y,3,0, -20250509,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, -20250508,2690,2690,2690,2690,0,0,00,0.00,Y,0,-10760, +20250513,2690,2690,2690,2690,0,0,00,0.00,Y,3,0, +20250512,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250509,2690,2690,2690,2690,0,0,00,0.00,N,0,0, +20250508,2690,2690,2690,2690,0,0,00,0.00,N,0,-10760, 20250507,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250502,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250430,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index b854af4d92af..6b6d895eeb8a 100644 --- a/102370/day/candle-day-250.csv +++ b/102370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3860,3895,3895,3800,153266,587213609,00,0.00,N,5,-20, 20250512,3880,3850,3920,3765,362761,1398781677,00,0.00,N,2,15, 20250509,3865,3840,4150,3700,2301714,9083139437,00,0.00,N,2,105, 20250508,3760,3690,3825,3675,226516,845661298,00,0.00,N,2,15, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 008949fbc73f..36acb3cd08ff 100644 --- a/102460/day/candle-day-250.csv +++ b/102460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10900,11000,11080,10900,10242,111970950,00,0.00,N,5,-40, 20250512,10940,11030,11030,10870,5088,55620020,00,0.00,N,3,0, 20250509,10940,10920,11050,10870,4779,52096870,00,0.00,N,3,0, 20250508,10940,10860,11180,10860,6727,73851030,00,0.00,N,5,-100, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index 0ebd6dc10527..3533130892b8 100644 --- a/102710/day/candle-day-250.csv +++ b/102710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,27000,27200,27450,26700,56307,1527459425,00,0.00,N,5,-100, 20250512,27100,26150,27350,25900,84248,2259663525,00,0.00,N,2,1100, 20250509,26000,25850,26100,24950,46481,1187589175,00,0.00,N,2,250, 20250508,25750,26100,26100,25550,27762,715950050,00,0.00,N,2,200, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index c54d7bf8add6..07c6628124da 100644 --- a/102940/day/candle-day-250.csv +++ b/102940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,24450,25700,25700,24250,30933,766046275,00,0.00,N,5,-800, 20250512,25250,25450,25800,25000,11915,301494700,00,0.00,N,5,-200, 20250509,25450,25900,27000,25050,18051,461556200,00,0.00,N,5,-450, 20250508,25900,25900,26350,25500,9169,236757950,00,0.00,N,2,50, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 82e9886a88f4..3125cd03eece 100644 --- a/102950/day/candle-day-250.csv +++ b/102950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2380,2790,2790,2285,208,494915,00,0.00,N,5,-55, 20250512,2435,2445,2445,2300,376,914660,00,0.00,N,5,-10, 20250509,2445,2495,2500,2250,176,409655,00,0.00,N,2,85, 20250508,2360,2780,2780,2270,2194,5208965,00,0.00,N,5,-130, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 90f90522b4ab..193a6d69b855 100644 --- a/103140/day/candle-day-250.csv +++ b/103140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,58400,59100,59100,57200,254324,14790229850,00,0.00,N,5,-1300, 20250512,59700,64000,64200,59500,494072,29982903800,00,0.00,N,5,-4700, 20250509,64400,61100,65600,60700,543012,34263758200,00,0.00,N,2,3700, 20250508,60700,61700,62000,60100,283837,17305075650,00,0.00,N,5,-700, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index f1a9d23bc8ca..7955e5d78e23 100644 --- a/103230/day/candle-day-250.csv +++ b/103230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3700,3885,3885,3610,24039,89400300,00,0.00,N,5,-110, 20250512,3810,3915,3915,3755,28503,108364906,00,0.00,N,5,-105, 20250509,3915,3930,3940,3855,13912,54398405,00,0.00,N,5,-15, 20250508,3930,3895,3930,3860,15017,58422305,00,0.00,N,2,35, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 391d75a5e5a6..2efd0835af60 100644 --- a/103590/day/candle-day-250.csv +++ b/103590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,28600,28850,28950,28100,396713,11275557350,00,0.00,N,2,200, 20250512,28400,29350,30000,28250,770936,22406975025,00,0.00,N,5,-350, 20250509,28750,29200,29250,28300,555176,15955132550,00,0.00,N,5,-50, 20250508,28800,27300,29100,26550,1148317,32480067475,00,0.00,N,2,1850, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index c690fdab442a..c69936226551 100644 --- a/103660/day/candle-day-250.csv +++ b/103660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1000,899,1000,899,13,11798,00,0.00,N,2,101, 20250512,899,898,899,898,2,1797,00,0.00,N,3,0, 20250509,899,899,899,899,1,899,00,0.00,N,2,21, 20250508,878,800,879,700,32,24757,00,0.00,N,2,113, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index dfa59e064cf7..88f0b4ff1ced 100644 --- a/103840/day/candle-day-250.csv +++ b/103840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3155,3160,3225,3145,74260,235834740,00,0.00,N,3,0, 20250512,3155,3130,3200,3125,83250,264071360,00,0.00,N,2,35, 20250509,3120,3140,3180,3100,55670,174108834,00,0.00,N,5,-15, 20250508,3135,3135,3225,3135,129586,412060841,00,0.00,N,3,0, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index a62db5f73192..642b7929d6a6 100644 --- a/104040/day/candle-day-250.csv +++ b/104040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,911,910,930,903,89352,81843933,00,0.00,N,2,2, 20250512,909,899,918,899,118322,107648306,00,0.00,N,2,10, 20250509,899,907,909,896,46847,42182435,00,0.00,N,5,-8, 20250508,907,924,926,904,86231,78842470,00,0.00,N,5,-4, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index eae409a95bdb..8b1bfc35a55a 100644 --- a/104200/day/candle-day-250.csv +++ b/104200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3060,3115,3145,3055,28123,86931505,00,0.00,N,5,-90, 20250512,3150,3115,3150,3090,18358,57405985,00,0.00,N,2,35, 20250509,3115,3120,3180,3085,19216,59979350,00,0.00,N,5,-35, 20250508,3150,3120,3170,3120,25472,80064257,00,0.00,N,2,30, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 334e2fd789d1..64f382e46036 100644 --- a/104460/day/candle-day-250.csv +++ b/104460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14740,14630,14760,14540,18297,268327860,00,0.00,N,2,110, 20250512,14630,14850,14850,14600,22760,335229660,00,0.00,N,5,-180, 20250509,14810,14850,14850,14650,15672,231003350,00,0.00,N,2,20, 20250508,14790,14510,14800,14510,31235,459067500,00,0.00,N,2,270, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 15f5a3348c40..18170d8c2307 100644 --- a/104480/day/candle-day-250.csv +++ b/104480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1475,1495,1495,1466,78038,115284052,00,0.00,N,2,1, 20250512,1474,1470,1485,1447,140858,207349520,00,0.00,N,2,4, 20250509,1470,1498,1498,1440,146652,213575866,00,0.00,N,3,0, 20250508,1470,1520,1520,1469,271505,402042240,00,0.00,N,5,-35, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 75d432d414ab..067ec1589b65 100644 --- a/104540/day/candle-day-250.csv +++ b/104540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6620,6530,6680,6500,39176,259475300,00,0.00,N,2,30, 20250512,6590,6620,6750,6470,86091,567714825,00,0.00,N,2,20, 20250509,6570,6480,6570,6350,37940,244768325,00,0.00,N,2,160, 20250508,6410,6240,6410,6230,60687,384796515,00,0.00,N,2,140, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 9644aa09b611..976d2e4ebf48 100644 --- a/104620/day/candle-day-250.csv +++ b/104620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4915,4935,4955,4900,26353,129817958,00,0.00,N,2,15, 20250512,4900,4870,4915,4860,32112,157140298,00,0.00,N,2,40, 20250509,4860,4905,4925,4840,24428,118809861,00,0.00,N,5,-70, 20250508,4930,4860,5160,4860,67708,336007900,00,0.00,N,3,0, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 96a748b0311f..b01a295bfacd 100644 --- a/104700/day/candle-day-250.csv +++ b/104700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8210,8270,8270,8150,17160,141169835,00,0.00,N,2,10, 20250512,8200,8200,8280,8130,14073,115566595,00,0.00,N,3,0, 20250509,8200,8300,8300,8200,15316,126075700,00,0.00,N,5,-100, 20250508,8300,8350,8390,8230,14858,122846300,00,0.00,N,5,-50, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index dd0958278d9f..c51d0e069c90 100644 --- a/104830/day/candle-day-250.csv +++ b/104830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,20350,20550,20600,20150,48136,983732075,00,0.00,N,2,50, 20250512,20300,19690,20350,19630,64829,1298898900,00,0.00,N,2,700, 20250509,19600,20150,20300,19550,42680,842409365,00,0.00,N,5,-390, 20250508,19990,19840,20500,19840,43465,871220465,00,0.00,N,2,150, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index f80ac33a603b..649fb60cf2c9 100644 --- a/105330/day/candle-day-250.csv +++ b/105330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4090,4135,4200,4020,45343,185035995,00,0.00,N,5,-45, 20250512,4135,4120,4215,4050,24939,102224970,00,0.00,N,5,-15, 20250509,4150,4265,4270,4090,26546,109583869,00,0.00,N,5,-105, 20250508,4255,4180,4330,4150,29444,125548180,00,0.00,N,2,85, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index e6e1c7634736..a8924e444866 100644 --- a/105550/day/candle-day-250.csv +++ b/105550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3230,3270,3350,3215,335702,1102118454,00,0.00,N,3,0, 20250512,3230,3275,3340,3210,321744,1052288135,00,0.00,N,5,-40, 20250509,3270,3300,3355,3235,393687,1291186484,00,0.00,N,2,5, 20250508,3265,3395,3475,3230,1029779,3440522146,00,0.00,N,5,-130, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index d5bd02bb0f7a..d09fd1a923d1 100644 --- a/105560/day/candle-day-250.csv +++ b/105560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,92600,91900,93100,91900,981346,90770278450,00,0.00,N,2,400, 20250512,92200,91300,92900,90800,894041,82196129800,00,0.00,N,2,200, 20250509,92000,92200,93100,91500,1083392,99647774800,05,0.00,N,5,-2500, 20250508,94500,93500,94500,93200,1286335,121103241000,00,0.00,N,2,900, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index b5e8d9cac4ee..214ef58061fd 100644 --- a/105630/day/candle-day-250.csv +++ b/105630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11460,11320,11540,11270,74419,851183160,00,0.00,N,2,150, 20250512,11310,11120,11330,11100,56515,636285115,00,0.00,N,2,190, 20250509,11120,11190,11190,11050,38197,423806565,00,0.00,N,5,-80, 20250508,11200,11070,11310,11030,62219,696394960,00,0.00,N,2,130, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index cd396cb195fb..3d1779f02c21 100644 --- a/105740/day/candle-day-250.csv +++ b/105740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7530,7560,7560,7460,25587,192207370,00,0.00,N,2,40, 20250512,7490,7510,7560,7470,41750,313176395,00,0.00,N,5,-10, 20250509,7500,7540,7600,7420,29780,223806560,00,0.00,N,5,-40, 20250508,7540,7750,7890,7510,124613,949295925,00,0.00,N,5,-280, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 4003f25de268..31bdf401eee4 100644 --- a/105760/day/candle-day-250.csv +++ b/105760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6890,7050,7110,6860,74270,518424660,00,0.00,N,5,-160, 20250512,7050,7060,7180,6970,70823,500037870,00,0.00,N,2,30, 20250509,7020,6920,7090,6850,101464,709939340,00,0.00,N,2,100, 20250508,6920,6810,6970,6810,50663,349290940,00,0.00,N,2,10, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index e2b619109c32..8ab1e4c3ad2d 100644 --- a/105840/day/candle-day-250.csv +++ b/105840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7690,7690,7730,7600,67225,516900120,00,0.00,N,2,10, 20250512,7680,7530,7820,7530,123499,954022695,00,0.00,N,2,270, 20250509,7410,7480,7550,7370,66770,495684455,00,0.00,N,5,-80, 20250508,7490,7440,7520,7300,78849,584320195,00,0.00,N,2,60, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 254dbb7cbc7f..0bc635e77f5b 100644 --- a/106080/day/candle-day-250.csv +++ b/106080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2195,1983,2235,1975,287162,605869385,00,0.00,N,2,212, 20250512,1983,2000,2000,1919,110835,217410858,00,0.00,N,2,4, 20250509,1979,1993,2015,1970,55159,109230093,00,0.00,N,5,-14, 20250508,1993,1991,2030,1978,43009,85964991,00,0.00,N,2,2, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 84eb00d54d07..779b66251e01 100644 --- a/106190/day/candle-day-250.csv +++ b/106190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13200,12890,13220,12690,39156,507163930,00,0.00,N,2,450, 20250512,12750,12690,12850,12580,16327,208067620,00,0.00,N,2,190, 20250509,12560,13040,13170,12380,71624,906837940,00,0.00,N,5,-480, 20250508,13040,12940,13200,12910,17152,223291420,00,0.00,N,2,90, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 202549d58b73..027699f784ad 100644 --- a/106240/day/candle-day-250.csv +++ b/106240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1069,1094,1114,1055,416170,446758587,00,0.00,N,5,-88, 20250512,1157,1170,1197,1150,219347,252524335,00,0.00,N,5,-15, 20250509,1172,1168,1177,1109,137370,157672305,00,0.00,N,2,5, 20250508,1167,1172,1215,1140,158229,187305168,00,0.00,N,5,-5, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index a68f95be46ac..7b0ba16990a6 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,411,411,411,411,0,0,00,0.00,Y,3,0, -20250509,411,411,411,411,0,0,00,0.00,Y,0,0, -20250508,411,411,411,411,0,0,00,0.00,Y,0,0, +20250513,411,411,411,411,0,0,00,0.00,Y,3,0, +20250512,411,411,411,411,0,0,00,0.00,Y,0,0, +20250509,411,411,411,411,0,0,00,0.00,N,0,0, +20250508,411,411,411,411,0,0,00,0.00,N,0,0, 20250507,411,411,411,411,0,0,00,0.00,N,0,0, 20250502,411,411,411,411,0,0,00,0.00,N,0,0, 20250430,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 44cd419fad39..0ee26e9c80f0 100644 --- a/107590/day/candle-day-250.csv +++ b/107590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,74100,76100,76100,74000,1085,81480300,00,0.00,N,5,-1900, 20250512,76000,75600,78200,75600,785,60465600,00,0.00,N,2,400, 20250509,75600,74800,77000,74800,135,10263100,00,0.00,N,5,-100, 20250508,75700,75200,75800,75200,59,4452700,00,0.00,N,2,900, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 2cada4cb156c..185ae1a3c744 100644 --- a/107600/day/candle-day-250.csv +++ b/107600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15670,15900,16120,15650,3212,50825440,00,0.00,N,5,-180, 20250512,15850,15470,16100,15470,4745,74408560,00,0.00,N,2,220, 20250509,15630,15930,15940,15550,2872,44906630,00,0.00,N,5,-300, 20250508,15930,15560,16010,15560,3534,55514550,00,0.00,N,2,230, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 9290c9904a60..3d0c709113b6 100644 --- a/107640/day/candle-day-250.csv +++ b/107640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,25050,25450,25500,24750,80620,2021059000,00,0.00,N,5,-200, 20250512,25250,26650,26700,24950,144592,3691094575,00,0.00,N,5,-1350, 20250509,26600,27500,27500,26300,67523,1801146125,00,0.00,N,5,-800, 20250508,27400,27450,27700,26850,77618,2117121775,00,0.00,N,3,0, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 725da70efcee..006b3f261062 100644 --- a/108230/day/candle-day-250.csv +++ b/108230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4220,4225,4255,4205,37452,158228875,00,0.00,N,5,-5, 20250512,4225,4095,4230,4090,58255,244180170,00,0.00,N,2,125, 20250509,4100,4180,4180,4095,44136,181745020,00,0.00,N,5,-55, 20250508,4155,4150,4180,4105,20303,83981328,00,0.00,N,2,5, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index e114bff7c9cf..b73bed517fa7 100644 --- a/108320/day/candle-day-250.csv +++ b/108320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,59200,60100,60100,58500,37945,2247471700,00,0.00,N,2,300, 20250512,58900,57800,58900,57300,34864,2030217550,00,0.00,N,2,2000, 20250509,56900,56700,57100,56200,21908,1241443850,00,0.00,N,2,800, 20250508,56100,55800,56800,55700,28043,1578657800,00,0.00,N,2,400, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 6a1d07665ebc..4969c28a1ccd 100644 --- a/108380/day/candle-day-250.csv +++ b/108380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19320,18850,19390,18270,76339,1434747070,00,0.00,N,2,470, 20250512,18850,20150,20200,18770,69465,1344385190,00,0.00,N,5,-1300, 20250509,20150,19840,20150,19530,61159,1214227035,00,0.00,N,2,310, 20250508,19840,20550,21000,18650,182892,3629803335,00,0.00,N,5,-360, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 48be0e445a91..3ca9108c9f22 100644 --- a/108490/day/candle-day-250.csv +++ b/108490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,37700,37100,38950,36900,761578,28853517075,00,0.00,N,2,1350, 20250512,36350,36850,37350,36150,171327,6261624400,00,0.00,N,2,200, 20250509,36150,37250,37250,36100,211309,7704370850,00,0.00,N,5,-1200, 20250508,37350,37300,38100,36500,436327,16276866425,00,0.00,N,2,500, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index f3838bc9349f..b168498209e0 100644 --- a/108670/day/candle-day-250.csv +++ b/108670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,29700,30000,30000,29500,9480,281961675,00,0.00,N,5,-150, 20250512,29850,29100,29850,29100,9965,294296575,00,0.00,N,2,750, 20250509,29100,29150,29200,28850,7688,223031100,00,0.00,N,2,150, 20250508,28950,29200,29300,28900,9011,261319850,00,0.00,N,5,-200, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 1ad712bdbc96..bd95d6d0c76e 100644 --- a/108860/day/candle-day-250.csv +++ b/108860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14200,14500,14590,14070,343156,4906407730,00,0.00,N,5,-50, 20250512,14250,14700,14870,14200,766532,11129669580,00,0.00,N,2,200, 20250509,14050,13880,14180,13550,563543,7850893200,00,0.00,N,2,190, 20250508,13860,14000,14080,13630,240196,3322455800,00,0.00,N,5,-50, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index c31e51af8554..946b5f825b3b 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,978,989,989,965,296670,288784031,00,0.00,N,5,-11, 20250512,989,998,1009,982,278636,275873782,00,0.00,N,5,-9, 20250509,998,1002,1029,963,576796,566983512,00,0.00,N,5,-6, 20250508,1004,1010,1027,999,326855,328680838,00,0.00,N,5,-6, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index a3851fd9b653..26e708aebe15 100644 --- a/109080/day/candle-day-250.csv +++ b/109080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9200,10150,10170,9130,375752,3523950425,00,0.00,N,5,-1090, 20250512,10290,9000,10870,9000,1766248,17801934395,00,0.00,N,2,1830, 20250509,8460,8600,8610,8410,87359,743276060,00,0.00,N,5,-110, 20250508,8570,8270,8570,8200,125747,1058813165,00,0.00,N,2,370, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index e902f8735f2b..cec499ac34ef 100644 --- a/109610/day/candle-day-250.csv +++ b/109610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3865,3855,3885,3835,276518,1065868128,00,0.00,N,2,30, 20250512,3835,3900,3905,3805,680680,2620668410,00,0.00,N,2,150, 20250509,3685,3735,3755,3670,248343,918056618,00,0.00,N,5,-35, 20250508,3720,3750,3785,3700,190024,708443900,00,0.00,N,5,-30, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 77f4afbc67fa..57a51b9d9184 100644 --- a/109670/day/candle-day-250.csv +++ b/109670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7160,7300,7350,7150,6783,48941055,00,0.00,N,5,-140, 20250512,7300,7090,7300,7050,7183,51956210,00,0.00,N,2,140, 20250509,7160,7150,7220,7100,4807,34370080,00,0.00,N,2,10, 20250508,7150,7240,7300,7150,7144,51489805,00,0.00,N,5,-90, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 0476d320d3de..5f8549033db0 100644 --- a/109740/day/candle-day-250.csv +++ b/109740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6270,5330,6290,5330,414031,2472132830,00,0.00,N,2,940, 20250512,5330,5300,5390,5180,27058,141084750,00,0.00,N,2,30, 20250509,5300,5200,5330,5070,17165,89831150,00,0.00,N,2,100, 20250508,5200,5450,5450,5130,20113,104726320,00,0.00,N,5,-60, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index b48a84cc37d4..b70408084c87 100644 --- a/109820/day/candle-day-250.csv +++ b/109820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2360,2325,2385,2280,57220,133877217,00,0.00,N,2,35, 20250512,2325,2320,2360,2290,30168,69737949,00,0.00,N,3,0, 20250509,2325,2350,2350,2280,34615,79585510,00,0.00,N,3,0, 20250508,2325,2375,2375,2315,27588,64428109,00,0.00,N,3,0, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 2bf0864aad70..fcad0b75a85d 100644 --- a/109860/day/candle-day-250.csv +++ b/109860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7990,8000,8000,7870,3199,25365730,00,0.00,N,3,0, 20250512,7990,7820,8230,7800,13794,110445510,00,0.00,N,2,190, 20250509,7800,7810,7820,7740,1369,10646970,00,0.00,N,5,-50, 20250508,7850,7770,7860,7770,1085,8478410,00,0.00,N,2,10, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 7ca5e4e8db94..0bf2d9a2c4a3 100644 --- a/109960/day/candle-day-250.csv +++ b/109960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,369,372,372,359,251395,91621174,00,0.00,N,2,1, 20250512,368,373,373,360,295793,107804730,00,0.00,N,2,4, 20250509,364,364,366,359,167672,60653930,00,0.00,N,5,-1, 20250508,365,379,379,363,234561,85725660,00,0.00,N,5,-6, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index 496d1953a72c..b61fe242c040 100644 --- a/110020/day/candle-day-250.csv +++ b/110020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2410,2490,2525,2410,35242,87074790,00,0.00,N,5,-80, 20250512,2490,2530,2650,2420,91411,232148245,00,0.00,N,5,-40, 20250509,2530,2500,2570,2470,53152,133704150,00,0.00,N,2,60, 20250508,2470,2465,2580,2435,42764,108305790,00,0.00,N,2,5, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index fb3ee92cfc12..2bb9999293ae 100644 --- a/110790/day/candle-day-250.csv +++ b/110790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4480,4555,4615,4470,9003,40668370,00,0.00,N,5,-35, 20250512,4515,4330,4575,4330,20559,91440788,00,0.00,N,2,135, 20250509,4380,4500,4500,4350,25328,111308975,00,0.00,N,5,-120, 20250508,4500,4600,4600,4480,9291,41920391,00,0.00,N,3,0, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 10758c3e07dd..59ecf1f2d554 100644 --- a/110990/day/candle-day-250.csv +++ b/110990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13220,13710,13800,13220,56250,755110915,00,0.00,N,5,-280, 20250512,13500,13150,13520,12800,59618,794577450,00,0.00,N,2,430, 20250509,13070,13140,13250,12880,31518,410272640,00,0.00,N,5,-50, 20250508,13120,13280,13550,13040,63678,841127070,00,0.00,N,5,-70, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index b82735ba8faf..8bbfc1d3f9f3 100644 --- a/111110/day/candle-day-250.csv +++ b/111110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8280,8260,8330,8210,19980,165348775,00,0.00,N,2,20, 20250512,8260,8100,8270,8100,15796,129864955,00,0.00,N,2,160, 20250509,8100,8060,8180,8010,15752,126979850,00,0.00,N,5,-40, 20250508,8140,8090,8260,8070,8592,69585350,00,0.00,N,3,0, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index fca59d955332..1fc749b4f131 100644 --- a/111380/day/candle-day-250.csv +++ b/111380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17760,17880,18450,17565,15347,273564115,00,0.00,N,5,-50, 20250512,17810,16470,17850,16470,31868,555467715,00,0.00,N,2,1210, 20250509,16600,16650,16720,16460,5223,86292935,00,0.00,N,5,-140, 20250508,16740,16460,16930,16300,4876,81273310,00,0.00,N,2,250, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 3594a355b282..fd60db81f931 100644 --- a/111710/day/candle-day-250.csv +++ b/111710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5200,5200,5300,5190,2728,14206920,00,0.00,N,3,0, 20250512,5200,5320,5360,5200,3829,19967940,00,0.00,N,5,-120, 20250509,5320,5350,5370,5240,670,3570380,00,0.00,N,2,40, 20250508,5280,5310,5350,5200,3809,20090565,00,0.00,N,3,0, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index b8fabd782102..6e4a58373972 100644 --- a/111770/day/candle-day-250.csv +++ b/111770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,51000,46300,51100,46100,85102,4220190875,00,0.00,N,2,3800, 20250512,47200,46350,47250,46100,26828,1258496050,00,0.00,N,2,550, 20250509,46650,45750,46900,45100,68427,3149603425,00,0.00,N,2,900, 20250508,45750,45850,46550,45750,68188,3135587350,00,0.00,N,5,-200, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 8cdd75155b20..2f9278f3f915 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, -20250509,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250508,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250513,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250512,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250509,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250508,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250507,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250502,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250430,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index da2237ab2820..a23b0c1f5fe4 100644 --- a/112040/day/candle-day-250.csv +++ b/112040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,26450,26600,27100,26300,87034,2310698000,00,0.00,N,5,-50, 20250512,26500,26750,27000,26050,108826,2874057525,00,0.00,N,5,-50, 20250509,26550,25300,26650,25150,195417,5087255825,00,0.00,N,2,1600, 20250508,24950,25350,25500,24800,121454,3041898000,00,0.00,N,5,-400, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index a8ce5ebcb0ca..0ae99bf4b20c 100644 --- a/112190/day/candle-day-250.csv +++ b/112190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1117,1106,1200,1106,2331,2623455,00,0.00,N,5,-83, 20250512,1200,1199,1200,1197,1502,1800770,00,0.00,N,2,58, 20250509,1142,1053,1150,1052,3371,3791172,00,0.00,N,2,118, 20250508,1024,1143,1143,1024,2144,2356542,00,0.00,N,5,-125, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index f9b535de96bb..6345784786b3 100644 --- a/112290/day/candle-day-250.csv +++ b/112290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22150,22850,23100,22000,82660,1860040750,00,0.00,N,5,-250, 20250512,22400,22300,22400,21600,51034,1129686725,00,0.00,N,2,600, 20250509,21800,22250,22500,21500,80670,1759703075,00,0.00,N,5,-750, 20250508,22550,22100,23000,21950,143626,3227227000,00,0.00,N,2,1150, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 3636d7e4bd60..936bffe7b274 100644 --- a/112610/day/candle-day-250.csv +++ b/112610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,42950,43850,44950,42200,471366,20357883650,00,0.00,N,5,-1300, 20250512,44250,43450,45000,43150,487664,21545803625,00,0.00,N,2,1500, 20250509,42750,43900,45400,42400,823200,35928128225,00,0.00,N,5,-100, 20250508,42850,38900,43650,37700,2462484,102324321000,00,0.00,N,2,4200, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index aeab68e8f735..693615045bbe 100644 --- a/113810/day/candle-day-250.csv +++ b/113810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1321,1358,1360,1297,835173,1096394350,00,0.00,N,5,-24, 20250512,1345,1340,1429,1301,1342421,1827347064,00,0.00,N,2,7, 20250509,1338,1411,1429,1316,1497669,2036277722,00,0.00,N,5,-82, 20250508,1420,1517,1517,1416,1601764,2308627927,00,0.00,N,5,-98, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index a9e8f0e0ba82..87ea8e4f6542 100644 --- a/114090/day/candle-day-250.csv +++ b/114090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12670,12200,12770,12100,552122,6971741665,00,0.00,N,2,390, 20250512,12280,12280,12320,12200,124784,1529602220,00,0.00,N,3,0, 20250509,12280,12190,12290,12170,80702,987780635,00,0.00,N,2,170, 20250508,12110,12290,12310,12100,148327,1807607695,00,0.00,N,5,-180, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 88b147089358..3076687062bb 100644 --- a/114190/day/candle-day-250.csv +++ b/114190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6810,6940,7000,6730,57957,395695825,00,0.00,N,5,-100, 20250512,6910,6870,6940,6500,41470,285037240,00,0.00,N,2,80, 20250509,6830,7140,7140,6770,49748,341238255,00,0.00,N,5,-290, 20250508,7120,6990,7120,6950,34407,241733760,00,0.00,N,2,220, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 2c8286aace5f..1bfc888fdbd0 100644 --- a/114450/day/candle-day-250.csv +++ b/114450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1685,1692,1703,1650,14320,23924047,00,0.00,N,2,15, 20250512,1670,1643,1735,1640,28046,47022624,00,0.00,N,2,5, 20250509,1665,1623,1675,1621,19915,32784002,00,0.00,N,2,24, 20250508,1641,1675,1689,1614,38028,63307114,00,0.00,N,5,-6, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index c1bf061d93dd..8666f26806d8 100644 --- a/114630/day/candle-day-250.csv +++ b/114630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,538,543,545,531,311161,166871228,00,0.00,N,5,-5, 20250512,543,531,545,530,567094,306429964,00,0.00,N,2,11, 20250509,532,523,532,519,197106,103397034,00,0.00,N,2,6, 20250508,526,515,536,515,256704,135361451,00,0.00,N,2,7, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 23eb9a5ae2d1..01146998d378 100644 --- a/114810/day/candle-day-250.csv +++ b/114810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7990,8000,8160,7840,150238,1194908260,00,0.00,N,2,60, 20250512,7930,7620,7930,7620,99414,776680515,00,0.00,N,2,330, 20250509,7600,7830,7830,7550,107913,822735125,00,0.00,N,5,-230, 20250508,7830,7760,8000,7710,128638,1003273330,00,0.00,N,3,0, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index f0be09c9a1c3..cdf56933d5c1 100644 --- a/114840/day/candle-day-250.csv +++ b/114840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19830,19980,20250,19710,49051,978075280,00,0.00,N,5,-170, 20250512,20000,20600,20700,19800,105498,2121629775,00,0.00,N,5,-250, 20250509,20250,20000,20450,19260,363356,7254799470,00,0.00,N,2,320, 20250508,19930,21850,23000,19190,683092,14274419390,00,0.00,N,5,-1920, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index e2a2b567bef9..5e3f9b53ecc9 100644 --- a/114920/day/candle-day-250.csv +++ b/114920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2790,2790,2790,2790,1,2790,00,0.00,N,2,100, 20250512,2690,2690,2690,2690,1,2690,00,0.00,N,5,-45, 20250509,2735,2780,2780,2375,26,62585,00,0.00,N,5,-55, 20250508,2790,2790,2790,2790,1,2790,00,0.00,N,2,75, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index c1e2a7262241..dbbce5623141 100644 --- a/115160/day/candle-day-250.csv +++ b/115160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1091,1120,1120,1082,79077,86199092,00,0.00,N,5,-18, 20250512,1109,1096,1109,1092,56672,62427008,00,0.00,N,2,13, 20250509,1096,1135,1135,1081,131502,143893480,00,0.00,N,5,-23, 20250508,1119,1140,1140,1095,37267,41646856,00,0.00,N,5,-6, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 287d333c8df0..07873ac4234f 100644 --- a/115180/day/candle-day-250.csv +++ b/115180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9980,9900,10060,9770,139125,1379409300,00,0.00,N,2,90, 20250512,9890,9990,10260,9780,152333,1526059315,00,0.00,N,5,-90, 20250509,9980,10400,10460,9760,256638,2564043175,00,0.00,N,5,-170, 20250508,10150,9820,10150,9650,180634,1789541335,00,0.00,N,2,280, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 8c7fa3a3ff86..c5b0e69e6da7 100644 --- a/115310/day/candle-day-250.csv +++ b/115310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,32200,32150,32550,31900,9553,305325900,00,0.00,N,2,50, 20250512,32150,32300,32550,31750,7662,245993250,00,0.00,N,2,650, 20250509,31500,31800,31950,31450,2332,73666250,00,0.00,N,5,-300, 20250508,31800,32900,32900,31350,3093,98139200,00,0.00,N,5,-650, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 732f23339c9f..1ad4c50b483f 100644 --- a/115440/day/candle-day-250.csv +++ b/115440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7050,7040,7080,7010,77919,549560745,00,0.00,N,2,10, 20250512,7040,6980,7070,6940,79840,560349695,00,0.00,N,2,60, 20250509,6980,7100,7150,6970,72158,506751610,00,0.00,N,5,-40, 20250508,7020,6860,7030,6860,83756,584292820,00,0.00,N,2,90, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index b8d92bc7d48d..e126e5bfc2e3 100644 --- a/115450/day/candle-day-250.csv +++ b/115450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7830,7780,8160,7720,229588,1825474090,00,0.00,N,2,10, 20250512,7820,7990,7990,7720,180429,1408285850,00,0.00,N,5,-70, 20250509,7890,7820,7960,7740,153771,1206519445,00,0.00,N,2,80, 20250508,7810,8030,8070,7770,150168,1180917685,00,0.00,N,5,-140, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index 32565f481964..8ef60d161cfa 100644 --- a/115480/day/candle-day-250.csv +++ b/115480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,614,621,624,607,119726,73373528,00,0.00,N,5,-7, 20250512,621,615,625,614,60462,37316365,00,0.00,N,2,1, 20250509,620,621,630,614,37949,23437559,00,0.00,N,5,-1, 20250508,621,640,640,621,40779,25426233,00,0.00,N,5,-16, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 67e5191b3cf3..c2a982834f5a 100644 --- a/115500/day/candle-day-250.csv +++ b/115500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11300,11310,11410,11210,197784,2270352110,00,0.00,N,5,-10, 20250512,11310,11260,11450,11150,122670,1388528600,00,0.00,N,2,60, 20250509,11250,11700,11770,11140,351784,4008146135,00,0.00,N,5,-50, 20250508,11300,11080,11320,11020,127619,1429783535,00,0.00,N,2,180, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 7d564e13cadd..7fd52a5a6868 100644 --- a/115530/day/candle-day-250.csv +++ b/115530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,349,338,361,338,252987,87557183,00,0.00,N,2,3, 20250512,346,344,349,332,258892,89022745,00,0.00,N,2,2, 20250509,344,352,365,322,341434,116058634,00,0.00,N,5,-5, 20250508,349,331,349,329,246198,83803681,00,0.00,N,2,16, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index ea180f123274..8702216bc8dd 100644 --- a/115570/day/candle-day-250.csv +++ b/115570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2625,2625,2650,2600,32907,86189790,00,0.00,N,2,50, 20250512,2575,2505,2605,2505,12842,32993145,00,0.00,N,2,35, 20250509,2540,2600,2600,2510,19235,48910631,00,0.00,N,2,15, 20250508,2525,2490,2570,2485,54531,137670469,00,0.00,N,2,75, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 1b20d0251841..e88a733b52a0 100644 --- a/115610/day/candle-day-250.csv +++ b/115610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1615,1600,1631,1581,156317,250502757,00,0.00,N,2,15, 20250512,1600,1583,1600,1579,71940,114143174,00,0.00,N,2,21, 20250509,1579,1622,1622,1565,67152,106147696,00,0.00,N,5,-28, 20250508,1607,1615,1636,1600,83506,134372786,00,0.00,N,5,-8, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index e0561306b2d3..0460ed3aac21 100644 --- a/116100/day/candle-day-250.csv +++ b/116100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1089,1089,1089,1089,60,65340,00,0.00,N,5,-1, 20250512,1090,908,1098,908,144,154424,00,0.00,N,2,22, 20250509,1068,1068,1068,1068,1,1068,00,0.00,N,2,138, 20250508,930,1244,1245,926,713,719676,00,0.00,N,5,-154, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index c6d481605f7e..dbb4ce497056 100644 --- a/117580/day/candle-day-250.csv +++ b/117580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7630,7550,7650,7550,16557,125978340,00,0.00,N,2,30, 20250512,7600,7630,7670,7550,23099,175358230,00,0.00,N,5,-30, 20250509,7630,7690,7720,7600,19415,148492490,00,0.00,N,5,-30, 20250508,7660,7700,7740,7650,25546,196244400,00,0.00,N,5,-80, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 152122250701..1d3005ca4705 100644 --- a/117670/day/candle-day-250.csv +++ b/117670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,774,800,800,761,75185,58353279,00,0.00,N,2,13, 20250512,761,777,777,759,47498,36281436,00,0.00,N,2,10, 20250509,751,779,795,751,121054,92425358,00,0.00,N,5,-27, 20250508,778,797,797,770,75034,58256516,00,0.00,N,5,-5, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index a022d2a80c16..6e8dd26e40cd 100644 --- a/117730/day/candle-day-250.csv +++ b/117730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11920,11770,12200,11710,817426,9759442260,00,0.00,N,2,290, 20250512,11630,11510,11690,11220,250113,2869341700,00,0.00,N,2,150, 20250509,11480,11990,12040,11390,333970,3857406165,00,0.00,N,5,-510, 20250508,11990,12050,12050,11710,327920,3898210880,00,0.00,N,2,60, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 736349a3e465..0707a1671c04 100644 --- a/118000/day/candle-day-250.csv +++ b/118000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,314,310,314,305,262336,80977258,00,0.00,N,2,4, 20250512,310,310,320,306,651210,202611773,00,0.00,N,2,4, 20250509,306,310,311,305,207142,63704482,00,0.00,N,5,-3, 20250508,309,313,313,307,170134,52649500,00,0.00,N,5,-3, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 1e7d93e2e636..625409c4efa7 100644 --- a/118990/day/candle-day-250.csv +++ b/118990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8850,9000,9050,8850,54938,489987800,00,0.00,N,5,-90, 20250512,8940,8760,8980,8760,83313,740212170,00,0.00,N,2,250, 20250509,8690,8630,8690,8570,47193,406417960,00,0.00,N,2,10, 20250508,8680,8540,8690,8540,37695,325593030,00,0.00,N,2,100, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 0bd8e950cf95..074685fe7e5a 100644 --- a/119500/day/candle-day-250.csv +++ b/119500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3625,3165,4085,3135,18489359,69752516342,00,0.00,N,2,460, 20250512,3165,3005,3200,3005,1899081,5936273792,00,0.00,N,5,-315, 20250509,3480,3650,3950,3440,3820100,14199335259,00,0.00,N,5,-305, 20250508,3785,3925,4155,3715,6359442,25129746626,00,0.00,N,5,-285, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index ba6036ecf7fb..36eecc1b157e 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,71 +1,72 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, -20250509,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250508,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250507,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250502,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250430,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250429,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250428,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250425,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250424,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250423,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250422,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250421,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250418,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250417,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250416,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250415,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250414,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250411,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250410,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250409,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250408,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250407,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250404,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250403,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250402,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250401,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250331,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250328,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250327,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250326,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250325,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250324,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250321,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250320,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250319,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250318,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250317,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250314,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250313,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250312,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250311,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250310,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250307,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250306,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250305,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250304,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250228,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250227,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250226,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250225,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250224,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250221,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250220,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250219,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250218,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250217,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250214,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250213,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250212,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250211,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250210,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250207,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250206,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250205,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250204,24900,24900,24900,24900,0,0,00,0.00,N,0,0, -20250203,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250513,16640,18000,18500,15150,1440854,22986057425,00,0.00,N,5,-1360, +20250512,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250509,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250508,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250507,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250502,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250430,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250429,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250428,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250425,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250424,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250423,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250422,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250421,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250418,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250417,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250416,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250415,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250414,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250411,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250410,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250409,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250408,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250407,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250404,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250403,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250402,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250401,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250331,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250328,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250327,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250326,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250325,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250324,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250321,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250320,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250319,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250318,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250317,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250314,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250313,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250312,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250311,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250310,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250307,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250306,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250305,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250304,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250228,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250227,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250226,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250225,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250224,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250221,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250220,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250219,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250218,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250217,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250214,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250213,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250212,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250211,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250210,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250207,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250206,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250205,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250204,18000,18000,18000,18000,0,0,00,0.00,N,0,0, +20250203,18000,18000,18000,18000,0,0,00,0.00,N,0,0, 20250131,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250124,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250123,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 19a1d88f1f8c..99ba11b9ad39 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,459,459,459,459,0,0,00,0.00,Y,3,0, -20250509,459,459,459,459,0,0,00,0.00,Y,0,0, -20250508,459,459,459,459,0,0,00,0.00,Y,0,0, +20250513,459,459,459,459,0,0,00,0.00,Y,3,0, +20250512,459,459,459,459,0,0,00,0.00,Y,0,0, +20250509,459,459,459,459,0,0,00,0.00,N,0,0, +20250508,459,459,459,459,0,0,00,0.00,N,0,0, 20250507,459,459,459,459,0,0,00,0.00,N,0,0, 20250502,459,459,459,459,0,0,00,0.00,N,0,0, 20250430,459,459,459,459,0,0,00,0.00,N,0,0, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 1f43cd41a3ad..99eef3b5eb90 100644 --- a/119830/day/candle-day-250.csv +++ b/119830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5790,5950,5970,5790,106072,621063315,00,0.00,N,5,-130, 20250512,5920,5960,5990,5850,134747,797573530,00,0.00,N,2,20, 20250509,5900,5800,5950,5730,166363,967737150,00,0.00,N,2,90, 20250508,5810,5710,5820,5690,139459,800650620,00,0.00,N,2,70, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index 81d707fbd6d6..3c2255fade3f 100644 --- a/119850/day/candle-day-250.csv +++ b/119850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,27550,27000,27800,26150,279027,7514864025,00,0.00,N,2,900, 20250512,26650,26650,28250,25750,542404,14671046025,00,0.00,N,2,50, 20250509,26600,27100,27400,26400,199420,5340920300,00,0.00,N,2,150, 20250508,26450,25400,26550,25200,374169,9738433675,00,0.00,N,2,1850, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index b819c1a6539e..d017595be9b6 100644 --- a/120030/day/candle-day-250.csv +++ b/120030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,99800,99200,99900,98900,1179,117238900,00,0.00,N,2,900, 20250512,98900,98700,99200,98000,1309,129214550,00,0.00,N,2,200, 20250509,98700,99000,99100,97500,1867,183063600,00,0.00,N,5,-100, 20250508,98800,98100,99100,98100,1117,110079900,00,0.00,N,5,-200, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 368c7dae9985..5ea1ce3c6fde 100644 --- a/120110/day/candle-day-250.csv +++ b/120110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,30500,31200,31450,30300,138361,4233511875,00,0.00,N,5,-900, 20250512,31400,30300,31400,30300,82107,2531387150,00,0.00,N,2,1250, 20250509,30150,30850,30950,30000,158879,4828305700,00,0.00,N,5,-1500, 20250508,31650,31500,31950,31350,75131,2380662675,00,0.00,N,2,400, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index 04afc20b9e9f..9c84d4b76822 100644 --- a/120240/day/candle-day-250.csv +++ b/120240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13020,12660,15680,12560,2510631,36440330345,00,0.00,N,2,420, 20250512,12600,12580,12660,12490,4832,60708655,00,0.00,N,3,0, 20250509,12600,12690,12690,12450,10532,132198050,00,0.00,N,5,-80, 20250508,12680,12730,12820,12580,7571,96100530,00,0.00,N,5,-40, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index 9d2334831526..cdb3eecaf2cc 100644 --- a/121060/day/candle-day-250.csv +++ b/121060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,799,799,800,799,523,418348,00,0.00,N,5,-4, 20250512,803,797,803,797,16,12758,00,0.00,N,5,-2, 20250509,805,806,806,805,1205,970030,00,0.00,N,2,18, 20250508,787,787,787,787,10,7870,00,0.00,N,1,102, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 5adf4d7102ac..b3e7eb281406 100644 --- a/121440/day/candle-day-250.csv +++ b/121440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5370,5190,5450,5150,322762,1721754175,00,0.00,N,2,210, 20250512,5160,4885,5170,4885,402448,2037077140,00,0.00,N,2,300, 20250509,4860,4650,4925,4650,314924,1518766604,00,0.00,N,2,230, 20250508,4630,4610,4630,4590,55922,257838058,00,0.00,N,2,20, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index a80801141f16..d9ff59aab1b6 100644 --- a/121600/day/candle-day-250.csv +++ b/121600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,53400,55300,55700,51600,45656,2483871600,00,0.00,N,5,-1500, 20250512,54900,53500,55000,53000,39292,2128495600,00,0.00,N,2,1900, 20250509,53000,54700,54900,52300,43563,2309682200,00,0.00,N,5,-1600, 20250508,54600,53700,54800,53500,24504,1328221200,00,0.00,N,2,900, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 4b6f0bd0823d..10d0f0f7abc5 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, -20250509,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250508,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250513,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250512,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250509,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250508,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250507,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250502,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250430,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index dc19015fbe39..42468a0234c3 100644 --- a/121850/day/candle-day-250.csv +++ b/121850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1326,1394,1394,1305,175479,234389284,00,0.00,N,5,-38, 20250512,1364,1321,1395,1321,175167,238623215,00,0.00,N,2,41, 20250509,1323,1389,1389,1300,196739,260478831,00,0.00,N,5,-24, 20250508,1347,1414,1428,1334,250409,341705218,00,0.00,N,5,-52, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 3ceb2e00f962..f7b1e2e78d23 100644 --- a/121890/day/candle-day-250.csv +++ b/121890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1605,1649,1680,1558,30305,48647048,00,0.00,N,5,-42, 20250512,1647,1665,1673,1643,42836,70706666,00,0.00,N,5,-2, 20250509,1649,1680,1685,1644,41412,68762048,00,0.00,N,5,-31, 20250508,1680,1630,1690,1613,10757,17915891,00,0.00,N,2,50, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index d3f16f07e61f..f9f2c11c2900 100644 --- a/122310/day/candle-day-250.csv +++ b/122310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5850,5790,5880,5750,21932,127303000,00,0.00,N,2,10, 20250512,5840,5820,5880,5760,66062,384930090,00,0.00,N,2,90, 20250509,5750,5440,5840,5340,115107,653387765,00,0.00,N,2,320, 20250508,5430,5410,5470,5370,3743,20203900,00,0.00,N,2,20, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index bbd22eb5efd4..1917890b7eb4 100644 --- a/122350/day/candle-day-250.csv +++ b/122350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1152,1158,1158,1146,16864,19410947,00,0.00,N,5,-5, 20250512,1157,1153,1160,1131,20093,23114094,00,0.00,N,2,4, 20250509,1153,1153,1153,1130,41406,47140817,00,0.00,N,3,0, 20250508,1153,1149,1159,1137,42207,48480545,00,0.00,N,2,5, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index db14ae514a0d..bd0f07f6dd7d 100644 --- a/122450/day/candle-day-250.csv +++ b/122450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3710,3830,3830,3700,165321,618087295,00,0.00,N,5,-120, 20250512,3830,3815,3835,3755,103754,392101955,00,0.00,N,2,40, 20250509,3790,3825,3835,3760,155820,590946865,00,0.00,N,5,-45, 20250508,3835,3915,3945,3785,203546,783740522,00,0.00,N,5,-75, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index a6a4f6d98b4f..e8f4c2b12cda 100644 --- a/122640/day/candle-day-250.csv +++ b/122640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15760,15770,15890,15300,58851,918198390,00,0.00,N,2,330, 20250512,15430,15910,15990,15210,84934,1323894070,00,0.00,N,5,-470, 20250509,15900,16820,16830,15200,105215,1683280960,00,0.00,N,5,-860, 20250508,16760,17400,17940,16570,125205,2141289470,00,0.00,N,5,-460, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 49bae41fc496..8f34112fd718 100644 --- a/122690/day/candle-day-250.csv +++ b/122690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1941,1948,1948,1912,10915,21146908,00,0.00,N,5,-1, 20250512,1942,1945,1945,1920,4034,7798672,00,0.00,N,2,11, 20250509,1931,1937,1950,1920,10226,19767102,00,0.00,N,5,-6, 20250508,1937,1935,1949,1931,4949,9591783,00,0.00,N,3,0, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 7971e8387235..b69740bc146f 100644 --- a/122830/day/candle-day-250.csv +++ b/122830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1450,1451,1484,1413,1060,1544202,00,0.00,N,5,-40, 20250512,1490,1600,1600,1435,12422,18049890,00,0.00,N,5,-10, 20250509,1500,1496,1600,1416,15942,23515758,00,0.00,N,2,4, 20250508,1496,1499,1499,1450,6285,9260158,00,0.00,N,2,38, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index b2f24b024c6c..b87219961476 100644 --- a/122870/day/candle-day-250.csv +++ b/122870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,72500,70700,73700,70600,204384,14810135000,00,0.00,N,2,1400, 20250512,71100,73500,74100,70300,411968,29425851550,00,0.00,N,5,-3300, 20250509,74400,67500,78000,66500,1217719,90019237300,00,0.00,N,2,6900, 20250508,67500,68200,68900,67200,197815,13418912800,00,0.00,N,5,-500, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index e44f521d40c6..0c5866d1e817 100644 --- a/122900/day/candle-day-250.csv +++ b/122900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8080,8090,8090,8050,31085,250970835,00,0.00,N,2,10, 20250512,8070,8010,8070,8010,19805,159206215,00,0.00,N,2,60, 20250509,8010,8020,8040,7990,25690,205947560,00,0.00,N,5,-20, 20250508,8030,7940,8030,7940,30978,247936785,00,0.00,N,2,20, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 122a6c9dadfb..dcfec27a953c 100644 --- a/122990/day/candle-day-250.csv +++ b/122990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6870,6850,6870,6810,47568,325357195,00,0.00,N,2,20, 20250512,6850,6820,6870,6770,71951,490948805,00,0.00,N,2,30, 20250509,6820,6870,6870,6750,66165,449082495,00,0.00,N,5,-50, 20250508,6870,6840,6890,6840,55635,381799595,00,0.00,N,2,30, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 203ac1871952..4d93fd2aee75 100644 --- a/123010/day/candle-day-250.csv +++ b/123010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1415,1392,1429,1360,524291,736316438,00,0.00,N,2,23, 20250512,1392,1432,1455,1366,618104,865474495,00,0.00,N,5,-66, 20250509,1458,1447,1505,1358,1483675,2117724788,00,0.00,N,2,49, 20250508,1409,1414,1415,1292,1436759,1947095087,00,0.00,N,2,54, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 5a5ed95fa37f..35d39bc669f4 100644 --- a/123040/day/candle-day-250.csv +++ b/123040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2340,2350,2365,2325,120993,283349076,00,0.00,N,5,-10, 20250512,2350,2250,2355,2245,159331,369144344,00,0.00,N,2,110, 20250509,2240,2280,2285,2220,101129,227818645,00,0.00,N,5,-30, 20250508,2270,2270,2305,2245,65691,149390135,00,0.00,N,3,0, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 32242b8cceca..9b6c92685c5f 100644 --- a/123330/day/candle-day-250.csv +++ b/123330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,26850,24850,26900,23500,124626,3233490625,00,0.00,N,2,2000, 20250512,24850,26300,27050,24750,123682,3194458575,00,0.00,N,5,-950, 20250509,25800,26900,27000,25500,105470,2746238325,00,0.00,N,5,-1100, 20250508,26900,24100,27150,23750,219848,5794440525,00,0.00,N,2,2600, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 3f42d28ebced..7c10f98cbab7 100644 --- a/123410/day/candle-day-250.csv +++ b/123410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4720,4720,4745,4670,66911,315567395,00,0.00,N,2,40, 20250512,4680,4695,4695,4625,58959,275371797,00,0.00,N,2,60, 20250509,4620,4630,4675,4600,65009,301087532,00,0.00,N,2,45, 20250508,4575,4535,4605,4535,57747,263565962,00,0.00,N,5,-5, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index f2a35f17148c..32054b2596c6 100644 --- a/123420/day/candle-day-250.csv +++ b/123420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6720,6670,6750,6650,26577,177874420,00,0.00,N,5,-10, 20250512,6730,6750,6760,6610,20093,134798670,00,0.00,N,5,-20, 20250509,6750,6610,6750,6530,19581,129928295,00,0.00,N,2,140, 20250508,6610,6550,6740,6500,19869,130294410,00,0.00,N,5,-10, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index e210e75ac444..957e3ab7aae9 100644 --- a/123570/day/candle-day-250.csv +++ b/123570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2570,2550,2585,2535,58279,149270395,00,0.00,N,2,20, 20250512,2550,2570,2605,2515,109791,281206388,00,0.00,N,5,-20, 20250509,2570,2555,2600,2545,59325,152626225,00,0.00,N,2,15, 20250508,2555,2525,2560,2520,36296,92108950,00,0.00,N,2,30, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index b7a80601bb0f..2e585fe189a8 100644 --- a/123690/day/candle-day-250.csv +++ b/123690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7100,7050,7120,7025,60159,424624775,00,0.00,N,2,50, 20250512,7050,7190,7230,7050,71947,513517960,00,0.00,N,5,-140, 20250509,7190,7270,7280,7080,94637,678198490,00,0.00,N,5,-10, 20250508,7200,7150,7330,7090,147208,1062966235,00,0.00,N,2,30, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 5d5484e790db..094dc5f34cf9 100644 --- a/123700/day/candle-day-250.csv +++ b/123700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3165,3170,3180,3160,16563,52525795,00,0.00,N,3,0, 20250512,3165,3150,3170,3150,35978,113785402,00,0.00,N,2,5, 20250509,3160,3145,3165,3140,31884,100545320,00,0.00,N,2,15, 20250508,3145,3140,3145,3120,8537,26791605,00,0.00,N,2,10, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 55acef4abd2a..83b678b33bf9 100644 --- a/123750/day/candle-day-250.csv +++ b/123750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1543,1521,1600,1521,14434,22294913,00,0.00,N,2,22, 20250512,1521,1551,1551,1521,8619,13237478,00,0.00,N,5,-23, 20250509,1544,1556,1590,1544,5943,9235510,00,0.00,N,5,-12, 20250508,1556,1542,1557,1535,5755,8870343,00,0.00,N,2,21, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 9b045eb06d01..182b8460ef92 100644 --- a/123840/day/candle-day-250.csv +++ b/123840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1025,1021,1030,1020,37713,38698845,00,0.00,N,2,4, 20250512,1021,1007,1044,1002,96626,97786687,00,0.00,N,2,14, 20250509,1007,1020,1061,1006,12543,12766391,00,0.00,N,5,-1, 20250508,1008,1058,1058,1007,50764,51235063,00,0.00,N,5,-5, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 612ef0bb4e1d..32f76c62bbcc 100644 --- a/123860/day/candle-day-250.csv +++ b/123860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19130,19820,20100,19100,87758,1717942610,00,0.00,N,5,-750, 20250512,19880,19350,19970,19300,47109,930892050,00,0.00,N,2,520, 20250509,19360,19360,19530,19050,17276,333065840,00,0.00,N,2,70, 20250508,19290,19450,19710,19180,43286,841029960,00,0.00,N,5,-70, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index bc3d2413199d..df9e4443981c 100644 --- a/123890/day/candle-day-250.csv +++ b/123890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2410,2425,2430,2395,133329,321714239,00,0.00,N,5,-10, 20250512,2420,2385,2425,2385,187977,452753055,00,0.00,N,2,35, 20250509,2385,2380,2395,2365,186609,444894499,00,0.00,N,2,15, 20250508,2370,2360,2380,2355,154915,366432273,00,0.00,N,3,0, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index c2a1302214a3..5a3bc8778844 100644 --- a/124500/day/candle-day-250.csv +++ b/124500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8210,8020,8300,7750,1219964,9841003095,00,0.00,N,2,360, 20250512,7850,6890,8060,6890,1856104,14325769430,00,0.00,N,2,920, 20250509,6930,6960,7130,6800,556814,3875195540,00,0.00,N,2,20, 20250508,6910,6720,6920,6630,430393,2927501180,00,0.00,N,2,200, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 8a4089dabd41..3850db7b404d 100644 --- a/124560/day/candle-day-250.csv +++ b/124560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2945,2940,2955,2920,91212,268014229,00,0.00,N,2,20, 20250512,2925,2890,2935,2840,164638,478331422,00,0.00,N,2,80, 20250509,2845,2860,2860,2770,76719,217463366,00,0.00,N,5,-10, 20250508,2855,2875,2880,2830,146226,416124292,00,0.00,N,5,-10, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 33ad0132d5cd..89decb3a15ce 100644 --- a/125210/day/candle-day-250.csv +++ b/125210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5850,5840,5920,5710,39715,230674890,00,0.00,N,2,50, 20250512,5800,5710,5810,5650,54793,314545530,00,0.00,N,2,100, 20250509,5700,5830,5830,5610,60157,340470800,00,0.00,N,5,-130, 20250508,5830,5730,5840,5550,48784,280645690,00,0.00,N,2,70, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index cd5a60d9c88f..341838813d86 100644 --- a/126340/day/candle-day-250.csv +++ b/126340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,26850,27100,27350,26800,12385,334743900,00,0.00,N,5,-300, 20250512,27150,26150,27500,26150,28193,761666125,00,0.00,N,2,1050, 20250509,26100,26200,26500,25300,22484,580788100,00,0.00,N,5,-100, 20250508,26200,25400,27350,25400,48652,1295136750,00,0.00,N,2,800, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index d9cfc9468df1..15d6517cbb6f 100644 --- a/126560/day/candle-day-250.csv +++ b/126560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3175,3170,3220,3145,76343,242579140,00,0.00,N,5,-10, 20250512,3185,3170,3210,3155,98755,314615142,00,0.00,N,2,20, 20250509,3165,3170,3185,3110,136670,429717075,00,0.00,N,5,-5, 20250508,3170,3035,3175,3000,533123,1658766238,00,0.00,N,2,265, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index f199a060f1ce..9d4c748dd02c 100644 --- a/126600/day/candle-day-250.csv +++ b/126600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2940,2945,2995,2935,32627,96552460,00,0.00,N,3,0, 20250512,2940,2930,2950,2925,54778,161034893,00,0.00,N,3,0, 20250509,2940,2945,2950,2910,24742,72412371,00,0.00,N,5,-5, 20250508,2945,2905,2990,2900,24169,70847680,00,0.00,N,2,45, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 9d3825c046e7..1c0faf16a009 100644 --- a/126640/day/candle-day-250.csv +++ b/126640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1404,1608,1608,1360,2805020,4076214772,00,0.00,N,5,-204, 20250512,1608,1491,1680,1431,9273655,14849617387,00,0.00,N,2,310, 20250509,1298,1284,1312,1247,812998,1042426484,00,0.00,N,2,14, 20250508,1284,1300,1338,1255,698471,900620600,00,0.00,N,2,5, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index ea1b5ae3c32c..83ca04b70a2d 100644 --- a/126700/day/candle-day-250.csv +++ b/126700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16510,16590,16720,16380,71572,1185562165,00,0.00,N,2,110, 20250512,16400,16020,16410,15980,58797,958415705,00,0.00,N,2,380, 20250509,16020,16070,16140,15850,61963,989107300,00,0.00,N,5,-50, 20250508,16070,15800,16110,15800,68484,1094869225,00,0.00,N,2,280, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 99b33e503687..33960a86442d 100644 --- a/126720/day/candle-day-250.csv +++ b/126720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19650,19860,19870,19630,12869,253539475,00,0.00,N,5,-170, 20250512,19820,19780,19950,19650,18854,372690480,00,0.00,N,2,200, 20250509,19620,19920,19920,19600,11244,221868310,00,0.00,N,5,-290, 20250508,19910,19680,19960,19650,16815,332758820,00,0.00,N,2,110, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 2be2b685d7b0..f91ab71ad546 100644 --- a/126730/day/candle-day-250.csv +++ b/126730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11560,11640,11740,11520,12927,150320290,00,0.00,N,2,90, 20250512,11470,11360,11550,11260,15621,178985975,00,0.00,N,2,120, 20250509,11350,11870,11870,11260,23926,272811770,00,0.00,N,5,-340, 20250508,11690,11380,11770,11380,13458,156711410,00,0.00,N,2,380, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index a663f88e77c9..99da37c5bb48 100644 --- a/126880/day/candle-day-250.csv +++ b/126880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4195,4275,4275,4170,37434,157444604,00,0.00,N,5,-35, 20250512,4230,4150,4240,4085,41880,174959669,00,0.00,N,2,120, 20250509,4110,4150,4190,4090,52542,216484057,00,0.00,N,5,-55, 20250508,4165,4235,4245,4165,29157,122024117,00,0.00,N,5,-75, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 226fdff0f8b6..1e1bdac75f84 100644 --- a/127120/day/candle-day-250.csv +++ b/127120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9390,9400,9700,9230,132930,1251231890,00,0.00,N,5,-110, 20250512,9500,10000,10000,9260,271833,2592562170,00,0.00,N,5,-560, 20250509,10060,10240,10360,9680,160421,1607461445,00,0.00,N,5,-180, 20250508,10240,10420,10570,9820,152615,1543288975,00,0.00,N,5,-170, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index d27ef911a200..18d0fbdbca76 100644 --- a/127710/day/candle-day-250.csv +++ b/127710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1364,1425,1443,1320,36226,48910612,00,0.00,N,5,-21, 20250512,1385,1323,1497,1315,172860,243350325,00,0.00,N,2,58, 20250509,1327,1343,1343,1313,5890,7789130,00,0.00,N,5,-17, 20250508,1344,1307,1370,1307,4177,5558798,00,0.00,N,2,37, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index b3d8b0b554ff..46303ed79954 100644 --- a/127980/day/candle-day-250.csv +++ b/127980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6030,6010,6040,5970,1109,6651770,00,0.00,N,2,50, 20250512,5980,6000,6050,5980,1262,7571575,00,0.00,N,5,-20, 20250509,6000,6030,6050,5990,483,2907250,00,0.00,N,3,0, 20250508,6000,5940,6030,5940,2019,12090690,00,0.00,N,2,30, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index 28e882569fc8..a907cb96cac4 100644 --- a/128540/day/candle-day-250.csv +++ b/128540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1900,1885,1921,1851,135646,257873487,00,0.00,N,2,55, 20250512,1845,1832,1870,1832,60701,112572088,00,0.00,N,5,-5, 20250509,1850,1896,1900,1812,117299,215785546,00,0.00,N,5,-46, 20250508,1896,1865,1904,1845,107970,204020439,00,0.00,N,2,52, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 98a3e609aa73..368e4d69d9fc 100644 --- a/128660/day/candle-day-250.csv +++ b/128660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3055,3040,3070,3040,31116,95069460,00,0.00,N,5,-5, 20250512,3060,3005,3060,3005,40682,123311597,00,0.00,N,2,55, 20250509,3005,3055,3055,3000,35774,107757980,00,0.00,N,5,-30, 20250508,3035,3045,3070,3030,28136,85581310,00,0.00,N,5,-30, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 9ad60ec69eed..91ae2bd0ce30 100644 --- a/128820/day/candle-day-250.csv +++ b/128820/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,3420,3420,3420,3420,0,0,00,0.00,Y,3,0, -20250509,3420,3420,3420,3420,0,0,00,0.00,Y,0,0, -20250508,3420,3420,3420,3420,0,0,00,0.00,Y,0,0, +20250513,3420,3420,3420,3420,0,0,00,0.00,Y,3,0, +20250512,3420,3420,3420,3420,0,0,00,0.00,Y,0,0, +20250509,3420,3420,3420,3420,0,0,00,0.00,N,0,0, +20250508,3420,3420,3420,3420,0,0,00,0.00,N,0,0, 20250507,3420,3420,3420,3420,0,0,00,0.00,N,0,0, 20250502,3420,3420,3420,3420,0,0,00,0.00,N,0,0, 20250430,3420,3400,3445,3350,258111,875925306,00,0.00,N,2,50, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index b796232345bc..766f5f702196 100644 --- a/128940/day/candle-day-250.csv +++ b/128940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,277000,272500,283500,271500,139621,38735887500,00,0.00,N,2,7500, 20250512,269500,273000,273000,258500,110147,29428501500,00,0.00,N,5,-2000, 20250509,271500,262500,275000,261500,146126,39467386750,00,0.00,N,2,11500, 20250508,260000,259500,271500,259000,134922,35560303250,00,0.00,N,2,2500, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 9d803ed76e29..ee7323387d1c 100644 --- a/129260/day/candle-day-250.csv +++ b/129260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2565,2635,2645,2550,99058,255589436,00,0.00,N,5,-70, 20250512,2635,2690,2690,2600,80067,211020605,00,0.00,N,2,15, 20250509,2620,2590,2690,2590,88802,234196129,00,0.00,N,2,5, 20250508,2615,2655,2660,2585,110233,289274100,00,0.00,N,5,-45, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 232ca4687ca4..006a95d9cdcd 100644 --- a/129890/day/candle-day-250.csv +++ b/129890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,998,991,1001,991,54426,54339484,00,0.00,N,2,7, 20250512,991,993,1003,986,84224,83697047,00,0.00,N,5,-2, 20250509,993,997,1010,985,74531,73861817,00,0.00,N,5,-4, 20250508,997,995,1006,991,71725,71611863,00,0.00,N,2,2, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index c8b472551baa..0cd0a6259d3b 100644 --- a/129920/day/candle-day-250.csv +++ b/129920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4315,4275,4375,4200,169878,727403593,00,0.00,N,2,55, 20250512,4260,4300,4380,4240,297040,1270030331,00,0.00,N,5,-165, 20250509,4425,4520,4545,4345,331847,1471825881,00,0.00,N,5,-110, 20250508,4535,4650,4710,4435,682759,3127006663,00,0.00,N,5,-30, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 1a44c24325b2..c1ae089b8a91 100644 --- a/130500/day/candle-day-250.csv +++ b/130500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2505,2490,2510,2485,30797,76889416,00,0.00,N,2,5, 20250512,2500,2485,2510,2465,46286,115361004,00,0.00,N,2,15, 20250509,2485,2500,2510,2465,34378,85432698,00,0.00,N,5,-15, 20250508,2500,2515,2535,2480,33694,84399267,00,0.00,N,5,-25, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 8ea95386ac29..a1ebeadb9fed 100644 --- a/130580/day/candle-day-250.csv +++ b/130580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5040,5090,5110,5000,9563,48227190,00,0.00,N,5,-10, 20250512,5050,5000,5070,4990,7083,35556480,00,0.00,N,2,50, 20250509,5000,5090,5090,4880,17842,89056760,00,0.00,N,5,-40, 20250508,5040,4910,5090,4910,29113,146022475,00,0.00,N,2,130, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index b8bfc384648c..0ed9bac5c5c1 100644 --- a/130660/day/candle-day-250.csv +++ b/130660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10990,11160,11160,10900,231884,2555181030,00,0.00,N,5,-160, 20250512,11150,11140,11440,11030,470499,5296468870,00,0.00,N,2,260, 20250509,10890,11050,11180,10720,255231,2775515750,00,0.00,N,5,-40, 20250508,10930,11030,11100,10720,300256,3262419935,00,0.00,N,5,-100, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index ec3f7aa3b005..6fd97e55932c 100644 --- a/130740/day/candle-day-250.csv +++ b/130740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1911,1880,1918,1880,38898,74015239,00,0.00,N,2,31, 20250512,1880,1833,1889,1833,16327,30584848,00,0.00,N,2,20, 20250509,1860,1888,1889,1830,11753,22006123,00,0.00,N,5,-29, 20250508,1889,1879,1889,1867,19985,37490709,00,0.00,N,2,10, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 980710970d26..ac2ab162bdd9 100644 --- a/131030/day/candle-day-250.csv +++ b/131030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6410,6350,6600,6340,83092,538383345,00,0.00,N,2,50, 20250512,6360,6430,6440,6310,31557,200885650,00,0.00,N,5,-70, 20250509,6430,6370,6440,6310,38340,245157570,00,0.00,N,3,0, 20250508,6430,6170,6460,6170,56272,359102700,00,0.00,N,2,170, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index d18d28a8fea6..6461087ee6fe 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,829,829,829,829,0,0,00,0.00,Y,3,0, -20250509,829,829,829,829,0,0,00,0.00,Y,0,0, -20250508,829,829,829,829,0,0,00,0.00,Y,0,0, +20250513,829,829,829,829,0,0,00,0.00,Y,3,0, +20250512,829,829,829,829,0,0,00,0.00,Y,0,0, +20250509,829,829,829,829,0,0,00,0.00,N,0,0, +20250508,829,829,829,829,0,0,00,0.00,N,0,0, 20250507,829,829,829,829,0,0,00,0.00,N,0,0, 20250502,829,829,829,829,0,0,00,0.00,N,0,0, 20250430,829,829,829,829,0,0,00,0.00,N,0,0, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index e2089c72dc00..6b63ccfd1fb9 100644 --- a/131100/day/candle-day-250.csv +++ b/131100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1414,1434,1443,1401,15275,21630674,00,0.00,N,5,-13, 20250512,1427,1423,1450,1415,31194,44383465,00,0.00,N,2,4, 20250509,1423,1437,1448,1418,10302,14661979,00,0.00,N,5,-5, 20250508,1428,1436,1493,1420,30783,44040155,00,0.00,N,5,-8, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 0d89b2115641..5af032d8c619 100644 --- a/131180/day/candle-day-250.csv +++ b/131180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1068,1066,1069,1056,38778,41251667,00,0.00,N,2,2, 20250512,1066,1059,1066,1051,80134,84918873,00,0.00,N,2,6, 20250509,1060,1050,1064,1038,53044,55884405,00,0.00,N,5,-1, 20250508,1061,1043,1064,1038,53346,56126285,00,0.00,N,2,18, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 53294eab7811..218e80652888 100644 --- a/131220/day/candle-day-250.csv +++ b/131220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4935,5120,6040,4925,4697705,26528863090,00,0.00,N,5,-225, 20250512,5160,4890,5220,4890,237338,1212251965,00,0.00,N,2,270, 20250509,4890,4990,4990,4850,33370,163114700,00,0.00,N,5,-85, 20250508,4975,4855,4975,4855,42263,208239470,00,0.00,N,2,65, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 0041d9eeae34..43a1f7365a43 100644 --- a/131290/day/candle-day-250.csv +++ b/131290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,45700,46950,47000,45050,37884,1744969175,00,0.00,N,2,250, 20250512,45450,44500,45500,43850,35951,1614770950,00,0.00,N,2,1450, 20250509,44000,44500,44500,43350,36395,1592616975,00,0.00,N,2,200, 20250508,43800,43050,44400,42950,48121,2116594200,00,0.00,N,2,1100, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 669da026d81a..4b7448e631a2 100644 --- a/131370/day/candle-day-250.csv +++ b/131370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3360,3410,3420,3335,299973,1009557009,00,0.00,N,5,-50, 20250512,3410,3345,3425,3325,434904,1475507219,00,0.00,N,2,75, 20250509,3335,3330,3355,3300,227009,754183755,00,0.00,N,5,-10, 20250508,3345,3390,3490,3320,753587,2549823590,00,0.00,N,5,-45, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 13b37f94e2b0..bcc01f613d68 100644 --- a/131400/day/candle-day-250.csv +++ b/131400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1410,1437,1476,1402,202818,288753827,00,0.00,N,5,-27, 20250512,1437,1383,1480,1380,290396,416170536,00,0.00,N,2,55, 20250509,1382,1490,1490,1379,245424,343092548,00,0.00,N,5,-24, 20250508,1406,1392,1426,1392,88809,124881833,00,0.00,N,2,15, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 4934a374f0ba..75c4c907a27b 100644 --- a/131760/day/candle-day-250.csv +++ b/131760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,897,901,906,891,112079,100503609,00,0.00,N,3,0, 20250512,897,897,905,874,226382,202433863,00,0.00,N,2,17, 20250509,880,919,919,880,215692,191363227,00,0.00,N,5,-16, 20250508,896,886,898,880,171302,152409666,00,0.00,N,2,10, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index fb830696b003..281f8b596478 100644 --- a/131970/day/candle-day-250.csv +++ b/131970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,25400,26100,26100,25150,116309,2964761125,00,0.00,N,3,0, 20250512,25400,24600,25450,24400,111963,2804514275,00,0.00,N,2,1050, 20250509,24350,25250,25250,24100,120054,2926119625,00,0.00,N,5,-700, 20250508,25050,25450,26000,24800,114264,2871921925,00,0.00,N,5,-400, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index b3f4a3ae2030..e7d960c57ad5 100644 --- a/133750/day/candle-day-250.csv +++ b/133750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2400,2490,2500,2370,193654,465049233,00,0.00,N,5,-60, 20250512,2460,2365,2505,2365,341435,837935868,00,0.00,N,2,110, 20250509,2350,2350,2370,2325,145536,341304135,00,0.00,N,5,-20, 20250508,2370,2420,2430,2350,218449,520613645,00,0.00,N,5,-50, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 36ff65fa40b7..fdf7222adca5 100644 --- a/133820/day/candle-day-250.csv +++ b/133820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,841,830,850,825,63380,52724735,00,0.00,N,2,5, 20250512,836,840,855,835,45333,38070715,00,0.00,N,5,-4, 20250509,840,856,864,838,57225,48285006,00,0.00,N,5,-12, 20250508,852,851,873,844,34465,29349606,00,0.00,N,2,1, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 51289e25a766..65688a30adb1 100644 --- a/134060/day/candle-day-250.csv +++ b/134060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4550,4580,4580,4515,2000,9116752,00,0.00,N,3,0, 20250512,4550,4555,4555,4480,4115,18545958,00,0.00,N,5,-5, 20250509,4555,4450,4580,4420,2407,10819105,00,0.00,N,2,105, 20250508,4450,4505,4520,4450,1470,6596910,00,0.00,N,5,-40, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 3995cda6ba45..36ec9df248c5 100644 --- a/134380/day/candle-day-250.csv +++ b/134380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,77600,78000,78300,77600,1538,119528100,00,0.00,N,5,-400, 20250512,78000,78900,78900,78000,106,8310600,00,0.00,N,5,-900, 20250509,78900,79800,79800,78800,30,2370200,00,0.00,N,5,-600, 20250508,79500,79000,79500,78500,463,36570100,00,0.00,N,2,500, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 62f4f4ca2e11..60db33c9f35f 100644 --- a/134580/day/candle-day-250.csv +++ b/134580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2050,2035,2095,2035,40541,82882540,00,0.00,N,2,15, 20250512,2035,2035,2065,2000,61020,123868145,00,0.00,N,3,0, 20250509,2035,2075,2130,2030,63568,130416823,00,0.00,N,5,-35, 20250508,2070,2085,2095,2055,31977,66320707,00,0.00,N,5,-15, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 97326d92919a..6c02dfe58f30 100644 --- a/134790/day/candle-day-250.csv +++ b/134790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,28750,28600,28900,27900,9248,263419625,00,0.00,N,2,350, 20250512,28400,28600,28950,27850,18104,515860225,00,0.00,N,5,-200, 20250509,28600,28250,29450,27850,22729,651927225,00,0.00,N,2,600, 20250508,28000,28050,28150,27550,12561,349525475,00,0.00,N,5,-50, diff --git a/136150/day/candle-day-250.csv b/136150/day/candle-day-250.csv new file mode 100644 index 000000000000..043d69666d3e --- /dev/null +++ b/136150/day/candle-day-250.csv @@ -0,0 +1,4 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,30700,32100,33250,29400,1471463,45962080075,00,0.00,N,5,-1900, +20250512,32600,39100,39650,30700,2781664,98195066025,00,0.00,N,5,-3300, +20250509,35900,23600,41800,23600,24475337,775504535875,00,0.00,N,2,22400, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 21c24c36e6d1..6a8e62feea31 100644 --- a/136410/day/candle-day-250.csv +++ b/136410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9030,9180,9180,8940,10218,91812945,00,0.00,N,5,-50, 20250512,9080,8930,9110,8850,19056,169692925,00,0.00,N,2,140, 20250509,8940,8930,9050,8850,10112,90267070,00,0.00,N,2,20, 20250508,8920,8910,8960,8830,14939,132570310,00,0.00,N,5,-50, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 45c74d50c970..bb8dc7e8371c 100644 --- a/136480/day/candle-day-250.csv +++ b/136480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3080,3100,3110,3070,423750,1308369466,00,0.00,N,5,-25, 20250512,3105,3085,3110,3080,357994,1107477731,00,0.00,N,2,20, 20250509,3085,3095,3100,3070,263333,811816398,00,0.00,N,5,-10, 20250508,3095,3090,3100,3080,350939,1083931662,00,0.00,N,2,5, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index c5f8a077de32..fbfbb846c8b8 100644 --- a/136490/day/candle-day-250.csv +++ b/136490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6880,6810,7170,6350,1921390,13040011400,00,0.00,N,2,880, 20250512,6000,5890,6010,5850,65664,402692275,00,0.00,N,2,110, 20250509,5890,5870,5890,5800,52721,307965895,00,0.00,N,2,20, 20250508,5870,5890,5940,5750,54320,317910330,00,0.00,N,5,-20, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index 188986a4f251..144584e9fd41 100644 --- a/136540/day/candle-day-250.csv +++ b/136540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12050,11820,12050,11760,19539,233258295,00,0.00,N,2,310, 20250512,11740,11700,11830,11600,11653,136693245,00,0.00,N,2,40, 20250509,11700,11850,11850,11645,12010,140273505,00,0.00,N,5,-110, 20250508,11810,11950,11950,11760,10759,127273250,00,0.00,N,5,-40, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 5c4b740dc0d7..19c4a3223ed0 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1299,1193,1299,1020,43,48711,00,0.00,N,2,105, 20250512,1194,1194,1194,1194,1,1194,00,0.00,N,3,0, 20250509,1194,1194,1194,1194,1,1194,00,0.00,N,5,-1, 20250508,1195,1195,1195,1195,0,0,00,0.00,N,3,-1, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index a2b17650924a..ff11f7d0792a 100644 --- a/137080/day/candle-day-250.csv +++ b/137080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3395,3585,3585,3395,2138,7369343,00,0.00,N,5,-95, 20250512,3490,3465,3570,3465,6347,22287615,00,0.00,N,2,25, 20250509,3465,3480,3500,3420,15604,53987895,00,0.00,N,5,-15, 20250508,3480,3455,3500,3440,11061,38430310,00,0.00,N,2,25, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 41a885e4ddcd..6beed63ca065 100644 --- a/137310/day/candle-day-250.csv +++ b/137310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9500,9250,9640,9170,82345,782089695,00,0.00,N,2,180, 20250512,9320,9440,9480,9280,52485,490806160,00,0.00,N,5,-10, 20250509,9330,9430,9550,9330,73298,691086875,00,0.00,N,5,-80, 20250508,9410,9370,9640,9370,95456,902504530,00,0.00,N,5,-10, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index e815de901fc7..d515dd025a8a 100644 --- a/137400/day/candle-day-250.csv +++ b/137400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,38750,41100,41600,37400,346996,13490280050,00,0.00,N,5,-2200, 20250512,40950,39900,41000,39900,92760,3766303425,00,0.00,N,2,1250, 20250509,39700,40900,41000,39400,113019,4492167250,00,0.00,N,5,-1000, 20250508,40700,40250,40950,40250,103450,4201617275,00,0.00,N,2,500, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index b8021663bb83..a71f866c68f4 100644 --- a/137940/day/candle-day-250.csv +++ b/137940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1004,1080,1160,910,46907150,48889751937,00,0.00,N,5,-32, 20250512,1036,930,1036,914,6243206,6214291535,00,0.00,N,1,239, 20250509,797,743,845,718,19042465,15167273283,00,0.00,N,2,92, 20250508,705,719,736,662,2373791,1662857551,00,0.00,N,2,9, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 1d6370fed40b..748187a26a5b 100644 --- a/137950/day/candle-day-250.csv +++ b/137950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4035,3975,4125,3975,63102,256144640,00,0.00,N,2,50, 20250512,3985,3930,3985,3900,41280,163348819,00,0.00,N,2,55, 20250509,3930,3960,3980,3905,19248,75643010,00,0.00,N,5,-20, 20250508,3950,3930,4000,3925,26262,103858360,00,0.00,N,2,35, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 84f74e7fe632..e3fae7948474 100644 --- a/138040/day/candle-day-250.csv +++ b/138040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,116900,116100,117400,115600,221755,25832955950,00,0.00,N,5,-100, 20250512,117000,118300,119900,116300,265184,31267480450,00,0.00,N,5,-1200, 20250509,118200,120400,120900,118000,239568,28421200550,00,0.00,N,5,-3200, 20250508,121400,121100,122200,119900,357191,43141501150,00,0.00,N,5,-800, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 5ce08418a3fe..a2fea528a7ec 100644 --- a/138070/day/candle-day-250.csv +++ b/138070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2380,2385,2390,2365,23235,55158065,00,0.00,N,3,0, 20250512,2380,2385,2400,2360,36466,86675390,00,0.00,N,5,-5, 20250509,2385,2400,2400,2360,12583,29905080,00,0.00,N,5,-5, 20250508,2390,2370,2400,2360,12512,29670175,00,0.00,N,2,20, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 9dde0c8f8a10..4bde1df5152a 100644 --- a/138080/day/candle-day-250.csv +++ b/138080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9620,9610,9710,9540,13320,128210825,00,0.00,N,2,10, 20250512,9610,9600,9610,9460,11884,113167450,00,0.00,N,3,0, 20250509,9610,9420,9650,9420,18943,181662080,00,0.00,N,2,100, 20250508,9510,9390,9510,9270,30455,286855395,00,0.00,N,2,110, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 58b904083486..a229d2f3dfb3 100644 --- a/138360/day/candle-day-250.csv +++ b/138360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,839,844,856,800,407190,336281209,00,0.00,N,2,3, 20250512,836,797,841,792,421306,346181305,00,0.00,N,2,31, 20250509,805,871,871,800,440893,361065132,00,0.00,N,5,-42, 20250508,847,840,877,820,451305,377334442,00,0.00,N,2,11, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 20020fd32281..4489fb3db8ef 100644 --- a/138490/day/candle-day-250.csv +++ b/138490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6500,6490,6650,6450,124617,813781120,00,0.00,N,2,50, 20250512,6450,6390,6470,6350,59010,378090060,00,0.00,N,2,60, 20250509,6390,6510,6510,6300,86199,553142110,00,0.00,N,5,-120, 20250508,6510,6310,6560,6310,198266,1283797295,00,0.00,N,2,170, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 9a93ddd6bd78..d9895b162917 100644 --- a/138610/day/candle-day-250.csv +++ b/138610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,21350,20700,21600,20300,96537,2019876400,00,0.00,N,2,650, 20250512,20700,21300,21500,20400,93725,1963768150,00,0.00,N,5,-900, 20250509,21600,19630,22150,19050,185161,3825995520,00,0.00,N,2,2160, 20250508,19440,19350,20300,19350,74080,1463112665,00,0.00,N,2,120, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 5c25fb6bd6e7..cbbb428dddf8 100644 --- a/138930/day/candle-day-250.csv +++ b/138930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10550,10420,10560,10360,764479,8023983195,00,0.00,N,2,20, 20250512,10530,10480,10650,10450,823882,8675995695,00,0.00,N,2,160, 20250509,10370,10350,10420,10270,862772,8957224060,05,0.00,N,2,20, 20250508,10350,10420,10550,10350,1197894,12480038165,00,0.00,N,5,-100, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 68a489e92e27..4f11ebfc71c2 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, -20250509,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250508,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250513,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250512,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250509,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250508,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250507,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250502,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250430,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 0ab983c3e364..6015b919a9fe 100644 --- a/139130/day/candle-day-250.csv +++ b/139130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10520,10400,10550,10390,354871,3722830805,00,0.00,N,2,20, 20250512,10500,10390,10540,10380,341989,3588741050,00,0.00,N,2,110, 20250509,10390,10380,10420,10330,239893,2492465305,00,0.00,N,3,0, 20250508,10390,10320,10470,10320,468404,4883225670,00,0.00,N,5,-40, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index cc6b72071e5a..19b9aa8f13c3 100644 --- a/139480/day/candle-day-250.csv +++ b/139480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,84800,86600,87300,83400,409310,34660228450,00,0.00,N,5,-1800, 20250512,86600,94000,95100,86000,542170,48764549550,00,0.00,N,5,-6900, 20250509,93500,90800,94000,89500,181865,16715933650,00,0.00,N,2,3000, 20250508,90500,89900,91900,89200,140786,12762658400,00,0.00,N,2,200, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 41b488c18d5c..4e5dd9cf9737 100644 --- a/139670/day/candle-day-250.csv +++ b/139670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2570,2640,2640,2570,17406,45095760,00,0.00,N,3,0, 20250512,2570,2595,2660,2565,21363,55770409,00,0.00,N,5,-50, 20250509,2620,2610,2655,2510,19119,49150765,00,0.00,N,2,35, 20250508,2585,2650,2650,2555,9460,24450515,00,0.00,N,5,-5, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index e4b1f3c3e06a..0a65502cc55c 100644 --- a/139990/day/candle-day-250.csv +++ b/139990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3830,3835,3855,3800,15308,58420400,00,0.00,N,5,-5, 20250512,3835,3860,3860,3825,7594,29110518,00,0.00,N,2,5, 20250509,3830,3855,3855,3805,10198,38925485,00,0.00,N,3,0, 20250508,3830,3845,3845,3820,13805,52878747,00,0.00,N,2,10, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 7c5ff4491b6d..be2e8d86ba48 100644 --- a/140070/day/candle-day-250.csv +++ b/140070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2625,2585,2635,2580,45175,117646225,00,0.00,N,2,45, 20250512,2580,2530,2580,2510,36072,91853955,00,0.00,N,2,50, 20250509,2530,2560,2565,2510,16803,42457440,00,0.00,N,5,-30, 20250508,2560,2500,2560,2500,24822,62718469,00,0.00,N,2,65, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 7b433fe99025..4566d267615a 100644 --- a/140410/day/candle-day-250.csv +++ b/140410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,37100,36700,38400,36400,70749,2672050300,00,0.00,N,2,350, 20250512,36750,38050,38050,36000,106946,3927349950,00,0.00,N,5,-1200, 20250509,37950,38100,38200,37500,53009,2005812275,00,0.00,N,5,-50, 20250508,38000,38150,38800,37900,57508,2204655925,00,0.00,N,3,0, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index cc4d82445d6d..c12ae2fa0a85 100644 --- a/140430/day/candle-day-250.csv +++ b/140430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2640,2810,2845,2640,139532,376259718,00,0.00,N,5,-135, 20250512,2775,2720,2845,2620,271274,748907080,00,0.00,N,2,115, 20250509,2660,2725,2725,2575,170395,449234712,00,0.00,N,5,-70, 20250508,2730,2775,2780,2665,166419,452381296,00,0.00,N,2,10, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index dce164985285..3de54cbb8c58 100644 --- a/140520/day/candle-day-250.csv +++ b/140520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2165,2135,2185,2120,67378,145308046,00,0.00,N,2,30, 20250512,2135,2085,2140,2085,19075,40421347,00,0.00,N,2,50, 20250509,2085,2115,2115,2085,7083,14827650,00,0.00,N,5,-15, 20250508,2100,2105,2140,2085,5182,10880452,00,0.00,N,5,-5, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 2f4008577b59..00b58b2a958e 100644 --- a/140610/day/candle-day-250.csv +++ b/140610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,23350,23800,24000,22850,19476,449348150,00,0.00,N,2,450, 20250512,22900,23500,23500,22450,11478,264235350,00,0.00,N,5,-500, 20250509,23400,23650,24350,23100,9164,214291750,00,0.00,N,5,-150, 20250508,23550,23600,23800,23500,13117,309620900,00,0.00,N,5,-50, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index 87f162a88281..0b37f67c607b 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,795,795,795,795,0,0,00,0.00,Y,3,0, 20250512,795,795,795,795,0,0,00,0.00,Y,3,0, -20250509,795,795,795,795,0,0,00,0.00,Y,3,0, -20250508,795,795,795,795,0,0,00,0.00,Y,3,0, +20250509,795,795,795,795,0,0,00,0.00,N,3,0, +20250508,795,795,795,795,0,0,00,0.00,N,3,0, 20250507,795,795,795,795,0,0,00,0.00,N,3,0, 20250502,795,795,795,795,0,0,00,0.00,N,3,0, 20250430,795,795,795,795,0,0,00,0.00,N,3,0, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index da9379cbcdeb..ff8fb4e9a899 100644 --- a/140670/day/candle-day-250.csv +++ b/140670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15150,15120,15790,15110,339105,5246745960,00,0.00,N,2,70, 20250512,15080,14750,15080,14700,110605,1651754930,00,0.00,N,2,380, 20250509,14700,15410,15440,14600,239096,3551639865,00,0.00,N,5,-760, 20250508,15460,15180,15800,15000,541387,8404092670,00,0.00,N,2,360, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 409dde792d27..5050fbfa5878 100644 --- a/140860/day/candle-day-250.csv +++ b/140860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,235500,235000,236500,231500,24699,5790803000,00,0.00,N,2,4000, 20250512,231500,233000,234000,228500,20345,4710571500,00,0.00,N,2,1000, 20250509,230500,223000,231500,223000,35998,8222668250,00,0.00,N,2,8000, 20250508,222500,215500,225000,211000,58497,12915376000,00,0.00,N,2,20000, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 9df49043292e..d4fc186d541b 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, -20250509,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250508,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250513,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250512,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250509,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250508,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250507,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250502,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250430,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 6a11fd20e6b0..68e24940de79 100644 --- a/141000/day/candle-day-250.csv +++ b/141000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7830,7800,7850,7740,18239,142225890,00,0.00,N,2,60, 20250512,7770,7800,7800,7680,11306,87352630,00,0.00,N,2,30, 20250509,7740,7770,7770,7610,14493,111313660,00,0.00,N,5,-10, 20250508,7750,7800,7800,7700,14859,115021840,00,0.00,N,5,-30, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index a6d59fee857e..dfb2914a2186 100644 --- a/141080/day/candle-day-250.csv +++ b/141080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,99700,99200,102000,98500,216316,21756718800,00,0.00,N,2,2700, 20250512,97000,98100,98200,94000,284606,27420204500,00,0.00,N,5,-1900, 20250509,98900,100900,102000,98600,236168,23480325300,00,0.00,N,5,-1600, 20250508,100500,101700,102500,100100,221690,22400387200,00,0.00,N,5,-300, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index d9451d96c5f6..f0166d6a1aaf 100644 --- a/142210/day/candle-day-250.csv +++ b/142210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6020,6040,6100,5960,141925,857172755,00,0.00,N,2,20, 20250512,6000,5930,6150,5920,197781,1198649410,00,0.00,N,2,110, 20250509,5890,5990,6000,5850,106047,626433310,00,0.00,N,5,-90, 20250508,5980,5860,5980,5840,84957,503665005,00,0.00,N,2,140, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 7a7d6787563e..06eafc03e9ac 100644 --- a/142280/day/candle-day-250.csv +++ b/142280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3890,3875,3945,3865,118204,462319723,00,0.00,N,2,35, 20250512,3855,3820,3885,3805,61404,236285583,00,0.00,N,2,15, 20250509,3840,3840,3850,3795,70941,271054225,00,0.00,N,3,0, 20250508,3840,3845,3910,3825,49600,190792560,00,0.00,N,2,15, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 8b2129db4506..7b4d67851e08 100644 --- a/142760/day/candle-day-250.csv +++ b/142760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1296,1289,1339,1289,191966,252442874,00,0.00,N,2,6, 20250512,1290,1308,1308,1251,39240,50345805,00,0.00,N,2,21, 20250509,1269,1260,1278,1250,29890,37728880,00,0.00,N,2,12, 20250508,1257,1320,1320,1256,29966,37866341,00,0.00,N,5,-5, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 27eb745ee6e8..ac8a588f8c6f 100644 --- a/143160/day/candle-day-250.csv +++ b/143160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15980,16140,16300,15870,24722,395697830,00,0.00,N,3,0, 20250512,15980,17040,17200,15910,69763,1147543280,00,0.00,N,5,-980, 20250509,16960,17120,17120,16770,5994,101082210,00,0.00,N,2,10, 20250508,16950,17000,17180,16800,23062,390628730,00,0.00,N,5,-10, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index a1e3fe40ad48..4d683e3ee97f 100644 --- a/143210/day/candle-day-250.csv +++ b/143210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1600,1592,1604,1581,10971,17433658,00,0.00,N,2,8, 20250512,1592,1619,1620,1588,15660,25011585,00,0.00,N,5,-21, 20250509,1613,1601,1625,1599,7428,11976405,00,0.00,N,2,50, 20250508,1563,1678,1678,1563,26394,42732774,00,0.00,N,5,-53, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index b64d91de07e7..c2afac698775 100644 --- a/143240/day/candle-day-250.csv +++ b/143240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15840,16040,16380,15710,24602,390040855,00,0.00,N,5,-190, 20250512,16030,15700,16150,15690,68710,1099589380,00,0.00,N,2,340, 20250509,15690,15400,15690,15310,25078,388359065,00,0.00,N,2,220, 20250508,15470,15580,15700,15340,19710,304168970,00,0.00,N,5,-110, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 26ddcd254e98..56768085eeaa 100644 --- a/143540/day/candle-day-250.csv +++ b/143540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,611,610,616,600,38387,23396344,00,0.00,N,2,1, 20250512,610,595,618,595,36875,22302723,00,0.00,N,2,9, 20250509,601,601,614,590,13214,7942675,00,0.00,N,5,-3, 20250508,604,607,613,599,24928,15060632,00,0.00,N,5,-3, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 641694acd48e..6def670adee0 100644 --- a/144510/day/candle-day-250.csv +++ b/144510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,20050,19860,20400,19860,21295,429193600,00,0.00,N,2,190, 20250512,19860,20050,20050,19530,32415,638060910,00,0.00,N,5,-190, 20250509,20050,20000,20200,19950,11838,236946785,00,0.00,N,3,0, 20250508,20050,20000,20350,20000,11908,239807575,00,0.00,N,5,-100, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 2a244b310109..3c8eb557cdc2 100644 --- a/144960/day/candle-day-250.csv +++ b/144960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4925,4970,5020,4915,118633,589226625,00,0.00,N,3,0, 20250512,4925,4780,4985,4775,192931,943663188,00,0.00,N,2,150, 20250509,4775,4755,4790,4700,50582,240082330,00,0.00,N,2,25, 20250508,4750,4660,4750,4650,48930,229914470,00,0.00,N,2,90, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 9dfaa75b6e78..ed1fc00ad68b 100644 --- a/145020/day/candle-day-250.csv +++ b/145020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,344000,344000,352500,339500,55720,19152653500,00,0.00,N,2,1000, 20250512,343000,361000,361500,341000,73071,25483865000,00,0.00,N,5,-14500, 20250509,357500,364500,364500,346000,113737,40464230500,00,0.00,N,5,-10000, 20250508,367500,359500,375000,352000,117830,43155416000,00,0.00,N,2,8500, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 80f8ab161fd2..bfd4f74102bf 100644 --- a/145170/day/candle-day-250.csv +++ b/145170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5490,5510,5570,5440,24024,132005020,00,0.00,N,2,30, 20250512,5460,5410,5490,5370,52899,287793030,00,0.00,N,2,40, 20250509,5420,5450,5470,5370,20573,111227140,00,0.00,N,3,0, 20250508,5420,5410,5500,5380,24305,131533800,00,0.00,N,2,10, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 49781b97984c..062f08e795df 100644 --- a/145210/day/candle-day-250.csv +++ b/145210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1144,1168,1177,1120,198594,226594780,00,0.00,N,5,-23, 20250512,1167,1060,1185,1058,327745,366737634,00,0.00,N,2,106, 20250509,1061,1007,1070,1007,172384,177925735,00,0.00,N,2,38, 20250508,1023,1011,1024,995,124419,125391914,00,0.00,N,2,12, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index 14da56ed710d..160ee2247baf 100644 --- a/145270/day/candle-day-250.csv +++ b/145270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,945,945,948,938,44128,41555020,00,0.00,N,3,0, 20250512,945,946,950,937,52202,49197836,00,0.00,N,5,-4, 20250509,949,951,951,947,40633,38593378,00,0.00,N,5,-2, 20250508,951,959,959,946,41750,39652466,00,0.00,N,3,0, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 41bcdb0871da..329e61ed369e 100644 --- a/145720/day/candle-day-250.csv +++ b/145720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,62400,62100,62400,61600,51267,3178290850,00,0.00,N,2,800, 20250512,61600,64700,64800,61000,134506,8340502250,00,0.00,N,5,-3200, 20250509,64800,73300,73300,64000,377724,25007153450,00,0.00,N,5,-12300, 20250508,77100,72600,77800,72500,138086,10482182050,00,0.00,N,2,5000, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index ad173a59c445..bba4040aec64 100644 --- a/145990/day/candle-day-250.csv +++ b/145990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,48550,48750,49000,48350,9436,458460450,00,0.00,N,5,-250, 20250512,48800,48950,49050,48100,14081,685249375,00,0.00,N,3,0, 20250509,48800,48300,48800,47650,10299,496414100,00,0.00,N,2,800, 20250508,48000,48100,48250,47800,5082,243859550,00,0.00,N,3,0, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 166424bac7e1..7df56b6e9d18 100644 --- a/146060/day/candle-day-250.csv +++ b/146060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1231,1230,1244,1221,61166,75168896,00,0.00,N,5,-9, 20250512,1240,1242,1249,1211,39252,48309216,00,0.00,N,5,-2, 20250509,1242,1289,1289,1236,34906,43790344,00,0.00,N,5,-29, 20250508,1271,1283,1313,1271,14626,18694877,00,0.00,N,5,-12, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index 8b498c71a45f..c78c35fc7669 100644 --- a/146320/day/candle-day-250.csv +++ b/146320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8250,8280,8490,8250,10045,83889240,00,0.00,N,5,-40, 20250512,8290,7930,8290,7910,15072,122070720,00,0.00,N,2,390, 20250509,7900,7970,8190,7800,15677,123731470,00,0.00,N,5,-30, 20250508,7930,7950,8260,7830,46986,372965560,00,0.00,N,5,-270, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 1cab0730c325..f7f27d528628 100644 --- a/147760/day/candle-day-250.csv +++ b/147760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2560,2650,2655,2525,12999,33570068,00,0.00,N,5,-90, 20250512,2650,2600,2655,2540,15360,40105728,00,0.00,N,2,50, 20250509,2600,2640,2640,2520,15445,39690359,00,0.00,N,2,60, 20250508,2540,2570,2645,2520,5739,14640720,00,0.00,N,2,5, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index b9abbf6e0ea8..cccb01776747 100644 --- a/147830/day/candle-day-250.csv +++ b/147830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6160,6210,6260,6110,106562,656000700,00,0.00,N,3,0, 20250512,6160,6030,6230,6000,290597,1785294000,00,0.00,N,2,210, 20250509,5950,6020,6070,5920,103519,616882650,00,0.00,N,5,-90, 20250508,6040,5930,6090,5930,81916,490520400,00,0.00,N,2,110, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index c111d002a908..966a381d0fad 100644 --- a/148150/day/candle-day-250.csv +++ b/148150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7210,7400,7430,7110,188270,1371095845,00,0.00,N,5,-60, 20250512,7270,7100,7280,7050,129193,931100765,00,0.00,N,2,170, 20250509,7100,7300,7300,6930,216293,1523550480,00,0.00,N,5,-150, 20250508,7250,7190,7490,7140,219940,1619604540,00,0.00,N,2,80, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 834b3801fa77..78605b44f110 100644 --- a/148250/day/candle-day-250.csv +++ b/148250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7280,7360,7370,7000,28821,207752370,00,0.00,N,2,30, 20250512,7250,7550,7570,6990,71841,517786270,00,0.00,N,5,-330, 20250509,7580,7660,7660,7240,77747,573767570,00,0.00,N,3,0, 20250508,7580,7240,7600,7130,38168,278480070,00,0.00,N,2,420, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 301014a725d7..16e62dd70af1 100644 --- a/148780/day/candle-day-250.csv +++ b/148780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1792,1700,2065,1673,36060037,68092514812,00,0.00,N,2,203, 20250512,1589,1404,1589,1365,13885812,20999089435,00,0.00,N,1,366, 20250509,1223,1227,1235,1186,344239,417238828,00,0.00,N,2,10, 20250508,1213,1216,1216,1185,93473,112567020,00,0.00,N,2,21, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index e1a1b11336e7..d023458f51f1 100644 --- a/148930/day/candle-day-250.csv +++ b/148930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3990,3970,3990,3925,3372,13306144,00,0.00,N,2,20, 20250512,3970,3870,4000,3850,3818,15012615,00,0.00,N,2,80, 20250509,3890,3835,3925,3830,7669,29724655,00,0.00,N,2,75, 20250508,3815,3890,3890,3795,15355,58603450,00,0.00,N,5,-75, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index aabf82a70d95..1ecb84fa2f41 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6190,6400,6400,5650,1154,6697610,00,0.00,N,5,-210, 20250512,6400,6600,6600,6400,27,176200,00,0.00,N,3,0, 20250509,6400,6400,6400,6400,50,320000,00,0.00,N,3,0, 20250508,6400,6280,6400,6280,80,502520,00,0.00,N,2,120, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index ed005d268205..6110e25c5663 100644 --- a/149300/day/candle-day-250.csv +++ b/149300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,170,200,200,170,54106,9301240,00,0.00,N,4,-30, 20250512,200,235,235,200,60664,12242910,00,0.00,N,4,-35, 20250509,235,290,292,230,82000,20109098,00,0.00,N,5,-35, 20250508,270,270,273,235,78535,20005880,00,0.00,N,5,-3, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 654b149405ac..e78d1bde534c 100644 --- a/149950/day/candle-day-250.csv +++ b/149950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8650,8600,8660,8530,5911,50853835,00,0.00,N,2,50, 20250512,8600,8440,8600,8390,12432,105742590,00,0.00,N,2,160, 20250509,8440,8390,8440,8250,7624,63603210,00,0.00,N,2,140, 20250508,8300,8120,8300,8120,23561,193750485,00,0.00,N,2,110, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index e193731a6470..af780628c4f7 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, -20250509,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250508,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250513,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250512,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250509,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250508,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250507,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250502,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250430,5090,5090,5090,5090,0,0,00,0.00,N,0,0, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index eb2e54edea75..bf6081753db7 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, -20250509,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250508,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250513,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250512,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250509,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250508,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250507,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250502,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250430,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index b1167dfa9a29..b226bc3bde0c 100644 --- a/150900/day/candle-day-250.csv +++ b/150900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5100,5060,5120,5000,34434,174421990,00,0.00,N,5,-10, 20250512,5110,5040,5120,4990,40302,203378650,00,0.00,N,2,40, 20250509,5070,5150,5150,4995,47434,238858530,00,0.00,N,5,-50, 20250508,5120,5060,5120,4970,63044,318582410,00,0.00,N,2,60, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 968306a1bd2f..b702af557185 100644 --- a/151860/day/candle-day-250.csv +++ b/151860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5690,5650,5740,5640,86432,492114430,00,0.00,N,2,50, 20250512,5640,5530,5660,5500,66358,371190005,00,0.00,N,2,110, 20250509,5530,5680,5710,5500,79443,441532045,00,0.00,N,5,-150, 20250508,5680,5520,5680,5520,76864,430555420,00,0.00,N,2,170, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 94160bd021b6..b02b7d19463b 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,640,640,640,640,0,0,00,0.00,Y,3,0, -20250509,640,640,640,640,0,0,00,0.00,Y,0,0, -20250508,640,640,640,640,0,0,00,0.00,Y,0,0, +20250513,640,640,640,640,0,0,00,0.00,Y,3,0, +20250512,640,640,640,640,0,0,00,0.00,Y,0,0, +20250509,640,640,640,640,0,0,00,0.00,N,0,0, +20250508,640,640,640,640,0,0,00,0.00,N,0,0, 20250507,640,640,640,640,0,0,00,0.00,N,0,0, 20250502,640,640,640,640,0,0,00,0.00,N,0,0, 20250430,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 5d8560b7973b..854df220a9b5 100644 --- a/152550/day/candle-day-250.csv +++ b/152550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,260,264,264,260,726668,189757229,00,0.00,N,5,-3, 20250512,263,262,264,261,484743,127291150,00,0.00,N,3,0, 20250509,263,266,266,262,543770,143172865,00,0.00,N,5,-2, 20250508,265,267,267,264,409282,108511671,00,0.00,N,3,0, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index 3da976c043b3..5039f3100a09 100644 --- a/153460/day/candle-day-250.csv +++ b/153460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7140,7140,7210,7060,940,6702400,00,0.00,N,3,0, 20250512,7140,7130,7150,7010,1965,13983070,00,0.00,N,2,10, 20250509,7130,7180,7180,7020,808,5761150,00,0.00,N,2,70, 20250508,7060,6980,7090,6980,2009,14089190,00,0.00,N,2,80, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 61cf09f20d32..b041ecaf520d 100644 --- a/153490/day/candle-day-250.csv +++ b/153490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,668,678,679,667,20196,13572881,00,0.00,N,5,-6, 20250512,674,664,677,664,72270,48362056,00,0.00,N,2,10, 20250509,664,667,669,659,41971,27856410,00,0.00,N,5,-4, 20250508,668,669,672,659,109428,72673389,00,0.00,N,5,-1, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index d6584f51212a..8174fc5467fe 100644 --- a/153710/day/candle-day-250.csv +++ b/153710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5240,5240,5300,5180,2933,15333500,00,0.00,N,3,0, 20250512,5240,5230,5300,5210,2680,14035700,00,0.00,N,5,-70, 20250509,5310,5240,5340,5180,5181,27147180,00,0.00,N,2,70, 20250508,5240,5190,5260,5160,2690,14007160,00,0.00,N,5,-20, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index 781930b2afbe..ad22549a871e 100644 --- a/154030/day/candle-day-250.csv +++ b/154030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2190,2250,2255,2180,81756,180143450,00,0.00,N,5,-5, 20250512,2195,2145,2230,2140,98839,216815240,00,0.00,N,2,50, 20250509,2145,2230,2230,2100,67440,144278539,00,0.00,N,5,-10, 20250508,2155,2285,2350,2125,178866,398672544,00,0.00,N,5,-130, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 2d4823e2986c..14d579f1640f 100644 --- a/154040/day/candle-day-250.csv +++ b/154040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1065,1090,1233,1056,598294,680506433,00,0.00,N,5,-12, 20250512,1077,1045,1077,1030,122415,128692581,00,0.00,N,2,47, 20250509,1030,1027,1057,1021,29102,29927913,00,0.00,N,2,3, 20250508,1027,1042,1052,1025,69688,72248277,00,0.00,N,5,-15, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 8d9f1ee3b034..a7a8fa61cc2a 100644 --- a/155650/day/candle-day-250.csv +++ b/155650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3675,3605,3695,3605,18953,69174675,00,0.00,N,2,30, 20250512,3645,3525,3660,3525,23570,85401677,00,0.00,N,2,85, 20250509,3560,3520,3565,3495,18420,65356750,00,0.00,N,2,40, 20250508,3520,3555,3610,3500,12900,45709310,00,0.00,N,5,-60, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 841480f26029..5656963101eb 100644 --- a/155660/day/candle-day-250.csv +++ b/155660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3840,3785,3845,3765,30561,115889900,00,0.00,N,2,55, 20250512,3785,3685,3805,3675,28258,104936992,00,0.00,N,2,30, 20250509,3755,3820,3820,3745,9221,34723040,00,0.00,N,5,-65, 20250508,3820,3775,3820,3710,12795,48355255,00,0.00,N,2,55, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index f74b57a629ba..d5658e167be2 100644 --- a/156100/day/candle-day-250.csv +++ b/156100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6530,6520,6620,6480,25094,163852870,00,0.00,N,5,-30, 20250512,6560,6580,6800,6490,20583,135771120,00,0.00,N,2,10, 20250509,6550,6730,6880,6480,34147,224973140,00,0.00,N,5,-160, 20250508,6710,6510,6740,6500,18989,126655560,00,0.00,N,2,120, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index dcc07b0a2a6c..7aa59868a627 100644 --- a/158430/day/candle-day-250.csv +++ b/158430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5930,5930,6010,5810,872373,5182243070,00,0.00,N,2,70, 20250512,5860,5800,6030,5790,1279107,7578458880,00,0.00,N,2,110, 20250509,5750,5780,6140,5560,4393366,25822885580,00,0.00,N,2,70, 20250508,5680,5700,5740,5610,526337,2981551920,00,0.00,N,2,10, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index 1df3e397c406..1b1014cc5628 100644 --- a/159010/day/candle-day-250.csv +++ b/159010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4990,4965,5070,4945,29063,145039410,00,0.00,N,2,30, 20250512,4960,4880,4970,4770,22356,109329095,00,0.00,N,2,85, 20250509,4875,4910,5000,4765,40952,199413587,00,0.00,N,5,-55, 20250508,4930,4945,5080,4910,21978,108921570,00,0.00,N,2,10, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index a7be5b107203..9cb3a259a2d3 100644 --- a/159580/day/candle-day-250.csv +++ b/159580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5680,5930,5930,5670,381630,2196818075,00,0.00,N,5,-250, 20250512,5930,5910,6150,5870,783361,4708064330,00,0.00,N,2,30, 20250509,5900,5870,5970,5750,294266,1721305240,00,0.00,N,2,20, 20250508,5880,6000,6060,5880,313083,1859451965,00,0.00,N,5,-160, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index fd521e6fa383..5ac5efa25efc 100644 --- a/159910/day/candle-day-250.csv +++ b/159910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,870,934,934,870,127031,112037650,00,0.00,N,5,-10, 20250512,880,939,939,878,89179,78662431,00,0.00,N,5,-2, 20250509,882,884,953,878,93325,83831443,00,0.00,N,5,-2, 20250508,884,910,910,883,63694,56523328,00,0.00,N,3,0, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index a5a336614cfc..384a0581da34 100644 --- a/160190/day/candle-day-250.csv +++ b/160190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,37050,34300,39950,34100,1211482,45666783775,00,0.00,N,2,3200, 20250512,33850,33950,34250,32950,74423,2493840800,00,0.00,N,2,350, 20250509,33500,35150,35150,32500,148417,4949863550,00,0.00,N,5,-1300, 20250508,34800,34250,34800,33500,142436,4891593725,00,0.00,N,2,1150, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 50df0aba5db9..754220178f48 100644 --- a/160550/day/candle-day-250.csv +++ b/160550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1982,1998,2005,1980,33600,66795281,00,0.00,N,5,-14, 20250512,1996,2005,2010,1980,37236,74314820,00,0.00,N,5,-9, 20250509,2005,2010,2015,1994,36100,72182811,00,0.00,N,5,-5, 20250508,2010,2025,2050,2005,23776,48067314,00,0.00,N,5,-15, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 0e528344fc45..93e2b78b73c6 100644 --- a/160980/day/candle-day-250.csv +++ b/160980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12070,12130,12290,12020,75823,919374565,00,0.00,N,2,10, 20250512,12060,11860,12060,11800,68343,815185130,00,0.00,N,2,120, 20250509,11940,11790,11960,11620,58506,692831130,00,0.00,N,2,70, 20250508,11870,11520,11920,11520,60866,719895785,00,0.00,N,2,320, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 1da43ce6dcc2..de675dd37604 100644 --- a/161000/day/candle-day-250.csv +++ b/161000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10260,10520,10610,10240,503075,5221912020,00,0.00,N,5,-80, 20250512,10340,10340,10650,10060,1437831,14932918820,00,0.00,N,2,120, 20250509,10220,10510,10510,10060,805696,8248275310,00,0.00,N,5,-350, 20250508,10570,10910,11060,10290,1216535,12869268670,00,0.00,N,5,-460, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index d1f44c96938e..120d08453fe7 100644 --- a/161390/day/candle-day-250.csv +++ b/161390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,39800,39850,40250,39200,496156,19695870700,00,0.00,N,5,-400, 20250512,40200,39400,40350,39300,299431,11968371275,00,0.00,N,2,1150, 20250509,39050,40950,41250,38700,411091,16320611100,00,0.00,N,5,-1900, 20250508,40950,41000,41250,40800,269200,11039544075,00,0.00,N,5,-250, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 030b29b5ff04..b4e7a525e619 100644 --- a/161580/day/candle-day-250.csv +++ b/161580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,32150,33650,33750,32050,368364,12048451550,00,0.00,N,5,-450, 20250512,32600,31800,32600,31300,233263,7490248550,00,0.00,N,2,1350, 20250509,31250,32700,32700,31200,263639,8326881750,00,0.00,N,5,-1500, 20250508,32750,33850,33900,32100,444488,14598770175,00,0.00,N,2,550, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 193a1d73ed64..861484799247 100644 --- a/161890/day/candle-day-250.csv +++ b/161890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,83500,81300,83700,80500,169647,13997960800,00,0.00,N,2,1400, 20250512,82100,85000,85500,81400,259202,21524649850,00,0.00,N,5,-1500, 20250509,83600,82600,88000,79700,1181581,100054624350,00,0.00,N,2,4000, 20250508,79600,75700,79800,75500,378755,29665080700,00,0.00,N,2,4100, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index c9d0374e2fb8..6e4c0a864031 100644 --- a/162120/day/candle-day-250.csv +++ b/162120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2755,2760,2800,2705,4696,12773445,00,0.00,N,5,-10, 20250512,2765,2895,2895,2700,2963,8075160,00,0.00,N,5,-60, 20250509,2825,2900,2900,2750,305,857745,00,0.00,N,5,-15, 20250508,2840,2875,2875,2805,932,2617965,00,0.00,N,5,-25, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 92f87fb1725c..2e1070400ac7 100644 --- a/162300/day/candle-day-250.csv +++ b/162300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2350,2385,2390,2335,80077,188492010,00,0.00,N,5,-20, 20250512,2370,2390,2415,2360,37788,90013180,00,0.00,N,2,10, 20250509,2360,2380,2410,2360,32883,78164525,00,0.00,N,5,-20, 20250508,2380,2360,2415,2355,52758,125415335,00,0.00,N,2,15, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index d7c378d6ac1f..cf1b0abacb11 100644 --- a/163280/day/candle-day-250.csv +++ b/163280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19280,19470,19650,19100,199459,3861260715,00,0.00,N,5,-360, 20250512,19640,19880,19890,19300,231136,4540717725,00,0.00,N,2,30, 20250509,19610,19750,19920,19480,267076,5257783470,00,0.00,N,5,-210, 20250508,19820,19080,20900,19070,1909449,38249864450,00,0.00,N,2,1310, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index e6ca94ae63c2..f2dfca3e3086 100644 --- a/163560/day/candle-day-250.csv +++ b/163560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7500,7440,7530,7320,118779,885206435,00,0.00,N,2,200, 20250512,7300,7180,7330,7120,121114,878515660,00,0.00,N,2,350, 20250509,6950,7020,7070,6930,31021,216216530,00,0.00,N,5,-30, 20250508,6980,7060,7100,6950,18545,130276540,00,0.00,N,5,-60, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 86bc38d62eb5..d23069ab551a 100644 --- a/163730/day/candle-day-250.csv +++ b/163730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12350,12150,12510,11840,304562,3715545225,00,0.00,N,2,90, 20250512,12260,12080,12620,11800,472110,5792269365,00,0.00,N,2,230, 20250509,12030,12700,12770,12010,483519,5929923015,00,0.00,N,5,-380, 20250508,12410,12250,12440,11810,736843,8954726920,00,0.00,N,2,470, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 545f0e3c1e90..3e5c2544a803 100644 --- a/166090/day/candle-day-250.csv +++ b/166090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,30800,31350,31700,30000,157632,4856718075,00,0.00,N,2,50, 20250512,30750,28750,31000,28250,172623,5116140725,00,0.00,N,2,2350, 20250509,28400,28550,28700,27800,72887,2045857050,00,0.00,N,2,200, 20250508,28200,29050,29500,28200,127197,3638832725,00,0.00,N,5,-500, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index bb9deafbd8bb..f47a0db0bd53 100644 --- a/166480/day/candle-day-250.csv +++ b/166480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3260,3295,3350,3215,88470,290104635,00,0.00,N,5,-65, 20250512,3325,3370,3370,3090,73846,241795545,00,0.00,N,5,-40, 20250509,3365,3465,3465,3335,132696,447222070,00,0.00,N,5,-55, 20250508,3420,3475,3500,3400,556469,1810549984,00,0.00,N,5,-20, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 05005335dd20..57d33fb3a731 100644 --- a/168330/day/candle-day-250.csv +++ b/168330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2300,2015,2550,2015,676313,1565063467,00,0.00,N,2,285, 20250512,2015,1944,2030,1918,63669,127003824,00,0.00,N,2,71, 20250509,1944,1938,1980,1920,19341,37468904,00,0.00,N,5,-16, 20250508,1960,1950,1970,1934,16283,31812208,00,0.00,N,2,10, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index 9ffcb8be9043..22145250339b 100644 --- a/168360/day/candle-day-250.csv +++ b/168360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9820,10100,10230,9750,195611,1953505180,00,0.00,N,2,10, 20250512,9810,9790,9910,9400,237080,2267113305,00,0.00,N,2,280, 20250509,9530,10050,10050,9270,211866,2020593500,00,0.00,N,5,-310, 20250508,9840,9870,10080,9710,119657,1185878595,00,0.00,N,2,120, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index bec2dbb83e59..7e24c8d7ce58 100644 --- a/169330/day/candle-day-250.csv +++ b/169330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2260,2260,2275,2225,6458,14502737,00,0.00,N,5,-15, 20250512,2275,2280,2280,2225,8627,19421080,00,0.00,N,5,-5, 20250509,2280,2290,2290,2210,5605,12580845,00,0.00,N,2,10, 20250508,2270,2270,2285,2260,3798,8629925,00,0.00,N,3,0, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 1c92756b5b22..c9b2bbca0b5b 100644 --- a/169670/day/candle-day-250.csv +++ b/169670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10080,10080,10100,10080,330,3328900,00,0.00,N,5,-20, 20250512,10100,10200,10200,10100,252,2545300,00,0.00,N,5,-140, 20250509,10240,10260,10260,10000,581,5810500,00,0.00,N,5,-40, 20250508,10280,10200,10300,10200,22,224580,00,0.00,N,2,280, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 9d1adfd7122d..36d18bf14d0b 100644 --- a/170030/day/candle-day-250.csv +++ b/170030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6060,6080,6110,6010,114267,692449050,00,0.00,N,3,0, 20250512,6060,5960,6090,5930,105751,638198330,00,0.00,N,2,150, 20250509,5910,5980,6110,5850,212142,1272540470,00,0.00,N,3,0, 20250508,5910,5870,5950,5870,70451,416491555,00,0.00,N,5,-10, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 17c662ff1017..dc2a61821850 100644 --- a/170790/day/candle-day-250.csv +++ b/170790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7710,7800,7940,7620,20985,163181210,00,0.00,N,5,-20, 20250512,7730,7590,7820,7320,14283,108173730,00,0.00,N,2,140, 20250509,7590,7700,7760,7400,34187,258395540,00,0.00,N,5,-110, 20250508,7700,7640,7880,7560,33263,253820590,00,0.00,N,5,-110, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index cb94d79208d0..31fe14416c83 100644 --- a/170900/day/candle-day-250.csv +++ b/170900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,47700,46450,47950,46300,26515,1259447225,00,0.00,N,2,1550, 20250512,46150,47000,47000,45800,16398,755259400,00,0.00,N,5,-850, 20250509,47000,47450,47450,46500,14239,665169200,00,0.00,N,5,-150, 20250508,47150,47000,47600,46550,19004,896050775,00,0.00,N,2,900, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 03545b216fa8..d9e8e06c413f 100644 --- a/170920/day/candle-day-250.csv +++ b/170920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10850,10410,11050,10410,243923,2642178955,00,0.00,N,2,520, 20250512,10330,10270,10460,10270,40768,422558780,00,0.00,N,2,10, 20250509,10320,10180,10430,10060,48641,496940690,00,0.00,N,2,150, 20250508,10170,9910,10260,9910,65336,663755860,00,0.00,N,2,360, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 3d90d17ebbf9..285d9205798e 100644 --- a/171010/day/candle-day-250.csv +++ b/171010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4020,3945,4045,3940,118510,472847505,00,0.00,N,2,110, 20250512,3910,3815,3940,3800,97360,379620700,00,0.00,N,2,120, 20250509,3790,3835,3890,3775,42080,159543604,00,0.00,N,5,-45, 20250508,3835,3845,3915,3785,64429,247777715,00,0.00,N,2,10, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index bd6e1abac86c..91d2a4f1d497 100644 --- a/171090/day/candle-day-250.csv +++ b/171090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,38850,39200,39400,38550,21536,837134750,00,0.00,N,3,0, 20250512,38850,39800,39850,38400,39882,1547365700,00,0.00,N,5,-1350, 20250509,40200,40000,40700,39500,31868,1279924975,00,0.00,N,3,0, 20250508,40200,39800,40800,39550,31619,1274669975,00,0.00,N,2,400, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index c10b835f62e4..1d6790fa8586 100644 --- a/171120/day/candle-day-250.csv +++ b/171120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2325,2315,2340,2305,18704,43317195,00,0.00,N,2,15, 20250512,2310,2270,2310,2270,24273,55687200,00,0.00,N,2,25, 20250509,2285,2320,2335,2285,28243,64759060,00,0.00,N,5,-45, 20250508,2330,2310,2330,2300,12569,29066388,00,0.00,N,2,20, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index c238b11db8f6..6567742f7eef 100644 --- a/172670/day/candle-day-250.csv +++ b/172670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8350,8380,8560,8310,42310,355336275,00,0.00,N,5,-30, 20250512,8380,7970,8390,7960,67824,557860905,00,0.00,N,2,370, 20250509,8010,8230,8230,7910,37538,300400750,00,0.00,N,5,-100, 20250508,8110,7970,8160,7970,33402,268938290,00,0.00,N,2,160, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index b7fb146575a6..c155a961eccd 100644 --- a/173130/day/candle-day-250.csv +++ b/173130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6650,6760,6780,6580,196168,1311014860,00,0.00,N,5,-100, 20250512,6750,6370,7000,6370,652351,4417679035,00,0.00,N,2,420, 20250509,6330,6100,6430,6080,355617,2234650780,00,0.00,N,2,210, 20250508,6120,5970,6200,5920,398817,2418860375,00,0.00,N,2,150, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 539c13315c5c..d6d4c4858e9b 100644 --- a/173940/day/candle-day-250.csv +++ b/173940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3540,3545,3550,3500,4456,15764660,00,0.00,N,5,-5, 20250512,3545,3475,3545,3330,15197,53162225,00,0.00,N,2,70, 20250509,3475,3485,3485,3400,3371,11629510,00,0.00,N,5,-20, 20250508,3495,3410,3500,3405,7419,25715755,00,0.00,N,2,65, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index c4f03717afda..79922e31515c 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, -20250509,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250508,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250513,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250512,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250509,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250508,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250507,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250502,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250430,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index b285d1ff63cd..7a988c93317e 100644 --- a/174900/day/candle-day-250.csv +++ b/174900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10320,10120,10470,9980,163219,1671919925,00,0.00,N,2,160, 20250512,10160,10700,10700,8950,1075257,10597177560,00,0.00,N,5,-1110, 20250509,11270,10370,11500,10020,706021,7664870365,00,0.00,N,2,900, 20250508,10370,9550,10450,9550,197412,1979431525,00,0.00,N,2,740, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index c71347cf330a..83359c826cd4 100644 --- a/175140/day/candle-day-250.csv +++ b/175140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4930,4920,5110,4815,121021,595098150,00,0.00,N,5,-35, 20250512,4965,5150,5200,4950,77146,386907165,00,0.00,N,5,-245, 20250509,5210,5000,5280,4980,147490,759903085,00,0.00,N,2,210, 20250508,5000,5050,5070,4965,36878,183983143,00,0.00,N,5,-60, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 905723607f55..5942ee84d270 100644 --- a/175250/day/candle-day-250.csv +++ b/175250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1924,1920,1944,1906,33323,63881412,00,0.00,N,2,4, 20250512,1920,1977,1990,1899,157439,303307024,00,0.00,N,5,-57, 20250509,1977,1980,2000,1942,85198,167155524,00,0.00,N,5,-3, 20250508,1980,1990,2035,1950,110657,220422489,00,0.00,N,5,-20, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index c5bee665aa6b..4c8cde8cf838 100644 --- a/175330/day/candle-day-250.csv +++ b/175330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17580,17390,17580,17290,339861,5928494480,00,0.00,N,2,20, 20250512,17560,17320,17640,17230,315770,5529955155,00,0.00,N,2,260, 20250509,17300,17040,17370,16990,487892,8374421400,00,0.00,N,2,250, 20250508,17050,16970,17250,16970,423116,7225126480,05,0.00,N,5,-270, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index dcec02f83fab..0c29b2d2966c 100644 --- a/176590/day/candle-day-250.csv +++ b/176590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6680,6780,6780,6680,21,140380,00,0.00,N,5,-20, 20250512,6700,6600,6740,6200,1843,11936240,00,0.00,N,2,200, 20250509,6500,6600,6800,6500,788,5290880,00,0.00,N,5,-50, 20250508,6550,6570,6570,6520,338,2208610,00,0.00,N,5,-20, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 508e53e8511e..9502ec5613e7 100644 --- a/176750/day/candle-day-250.csv +++ b/176750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10850,10810,10850,10550,47175,504986600,00,0.00,N,2,190, 20250512,10660,10300,10770,10200,42732,449456315,00,0.00,N,2,480, 20250509,10180,10460,10490,10100,51868,532143790,00,0.00,N,5,-210, 20250508,10390,10260,10460,10020,126143,1283997840,00,0.00,N,2,130, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 6293858deac2..421b129506be 100644 --- a/177350/day/candle-day-250.csv +++ b/177350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1044,1055,1058,1030,112645,117626854,00,0.00,N,5,-14, 20250512,1058,1062,1100,1051,86433,92038632,00,0.00,N,5,-1, 20250509,1059,1086,1086,1059,72717,77405640,00,0.00,N,5,-15, 20250508,1074,1060,1086,1060,50494,54157621,00,0.00,N,2,14, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index 4c7f52255370..b35f689c9a5b 100644 --- a/177830/day/candle-day-250.csv +++ b/177830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2980,2995,3010,2980,8487,25416455,00,0.00,N,5,-15, 20250512,2995,3005,3015,2975,9912,29595265,00,0.00,N,2,5, 20250509,2990,3005,3015,2985,8708,26121330,00,0.00,N,3,0, 20250508,2990,2975,3015,2970,8335,24931440,00,0.00,N,2,20, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index 9cb911679a31..669eb727aa94 100644 --- a/177900/day/candle-day-250.csv +++ b/177900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7770,8130,8370,7760,460604,3707525755,00,0.00,N,5,-80, 20250512,7850,7410,7940,7350,395213,3077009775,00,0.00,N,2,450, 20250509,7400,7640,7680,7310,150313,1117272750,00,0.00,N,5,-220, 20250508,7620,7750,7820,7570,106801,817217275,00,0.00,N,5,-50, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index f2ccc051f7ee..66367aacbf7b 100644 --- a/178320/day/candle-day-250.csv +++ b/178320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22150,22550,22800,22050,220083,4929581650,00,0.00,N,2,300, 20250512,21850,21700,22100,21500,178710,3907714175,00,0.00,N,2,350, 20250509,21500,21950,22100,21100,222170,4776915875,00,0.00,N,5,-200, 20250508,21700,21550,21850,21500,142867,3097061925,00,0.00,N,2,300, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 45424cf4fc69..d2fb0833770a 100644 --- a/178600/day/candle-day-250.csv +++ b/178600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2270,2270,2270,2270,524,1189480,00,0.00,N,4,-400, 20250512,2670,2670,2670,2670,1,2670,00,0.00,N,2,270, 20250509,2400,2565,2565,2070,103,215085,00,0.00,N,2,165, 20250508,2235,2980,2980,2235,642,1439125,00,0.00,N,4,-390, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 68591697b5f1..08e6265e50f1 100644 --- a/178780/day/candle-day-250.csv +++ b/178780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3115,3120,3235,3085,17509,54797600,00,0.00,N,2,20, 20250512,3095,3195,3195,3035,31207,98212815,00,0.00,N,5,-100, 20250509,3195,3440,3440,3165,20673,66908625,00,0.00,N,5,-40, 20250508,3235,3120,3295,3090,62730,201080022,00,0.00,N,2,115, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index ed4d6d0b6714..b1f347c9c1f2 100644 --- a/178920/day/candle-day-250.csv +++ b/178920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17010,17050,17280,16900,83043,1418496025,00,0.00,N,5,-30, 20250512,17040,16470,17050,16430,103867,1744226460,00,0.00,N,2,630, 20250509,16410,16600,16700,16350,112766,1851729830,00,0.00,N,5,-210, 20250508,16620,16800,16880,16430,137649,2287387855,00,0.00,N,5,-210, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index a78fa8ae554a..7877ca8777d6 100644 --- a/179290/day/candle-day-250.csv +++ b/179290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8330,8480,8690,8290,160823,1357143380,00,0.00,N,5,-120, 20250512,8450,8330,8610,8140,125113,1057111555,00,0.00,N,2,190, 20250509,8260,8350,8690,8210,1468733,12370933200,00,0.00,N,5,-90, 20250508,8350,8280,8350,8210,62871,521406145,00,0.00,N,2,70, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index d0ccb811ce63..003df31bbf67 100644 --- a/179530/day/candle-day-250.csv +++ b/179530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1767,1800,1800,1745,59940,105479651,00,0.00,N,2,10, 20250512,1757,1779,1804,1700,51917,91396818,00,0.00,N,5,-5, 20250509,1762,1775,1808,1759,13402,23773273,00,0.00,N,5,-13, 20250508,1775,1779,1806,1771,19039,33913174,00,0.00,N,5,-4, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 084daf2a9b28..a712a2ad7182 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11990,11990,11990,11990,1,11990,00,0.00,N,2,50, 20250512,11940,11000,11940,10200,20,209390,00,0.00,N,5,-50, 20250509,11990,11990,11990,11990,0,0,00,0.00,N,3,0, 20250508,11990,11990,11990,11990,0,0,00,0.00,N,3,0, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 2d8a0fdc0869..01e56fd7958c 100644 --- a/179900/day/candle-day-250.csv +++ b/179900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22750,22300,23000,21850,144378,3260927300,00,0.00,N,2,1150, 20250512,21600,20850,21850,20300,93687,1995852350,00,0.00,N,2,900, 20250509,20700,20450,20800,19820,56643,1149541320,00,0.00,N,2,450, 20250508,20250,20200,20750,19920,38883,789032975,00,0.00,N,2,150, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 54e48044eccd..ec95331b5aae 100644 --- a/180060/day/candle-day-250.csv +++ b/180060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5720,5790,5790,5720,487,2792830,00,0.00,N,5,-70, 20250512,5790,5790,5790,5790,1,5790,00,0.00,N,2,130, 20250509,5660,5800,5800,5490,429,2359340,00,0.00,N,5,-40, 20250508,5700,5600,5800,5600,30,171190,00,0.00,N,2,210, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index f53b175ca631..de12a58040a7 100644 --- a/180400/day/candle-day-250.csv +++ b/180400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2050,2115,2115,1998,346683,707420375,00,0.00,N,5,-5, 20250512,2055,2370,2375,2050,609128,1305979161,00,0.00,N,5,-185, 20250509,2240,2280,2295,2190,312235,695240953,00,0.00,N,5,-40, 20250508,2280,2230,2360,2230,627173,1448402715,00,0.00,N,2,50, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index fdad6dbe9a0b..400450a5b65f 100644 --- a/180640/day/candle-day-250.csv +++ b/180640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,115900,115900,115900,103100,730295,81297438900,00,0.00,N,1,26700, 20250512,89200,85600,89300,85600,48297,4254543950,00,0.00,N,2,4700, 20250509,84500,84500,87200,84000,29878,2537252850,00,0.00,N,5,-1200, 20250508,85700,84100,87600,84000,66386,5710880700,00,0.00,N,2,300, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index e92c18096f37..200767643b50 100644 --- a/181710/day/candle-day-250.csv +++ b/181710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,20550,22500,22500,20400,264418,5509912000,00,0.00,N,5,-2150, 20250512,22700,22400,22700,22150,45251,1019254900,00,0.00,N,2,250, 20250509,22450,22200,22450,22000,75125,1674049200,00,0.00,N,2,100, 20250508,22350,22200,22400,21900,64810,1433623350,00,0.00,N,2,100, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 6ad9d9fe959d..baeb7c8a2adf 100644 --- a/182360/day/candle-day-250.csv +++ b/182360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18690,18590,18700,18410,69218,1286063510,00,0.00,N,2,90, 20250512,18600,19370,19520,17730,234900,4375533615,00,0.00,N,5,-1170, 20250509,19770,19740,19910,19110,147983,2883078650,00,0.00,N,2,40, 20250508,19730,19510,19900,19300,144364,2813815475,00,0.00,N,2,260, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 11ee2d962200..e2d9aa4bd515 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, -20250509,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250508,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250513,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250512,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250509,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250508,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250507,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250502,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250430,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 273d5c189720..d1096a7d4583 100644 --- a/183190/day/candle-day-250.csv +++ b/183190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11310,11350,11410,11210,49624,562952335,00,0.00,N,5,-40, 20250512,11350,11050,11360,11000,75635,850760785,00,0.00,N,2,250, 20250509,11100,11130,11140,10960,42459,469665345,00,0.00,N,5,-30, 20250508,11130,11040,11140,10980,40080,443859125,00,0.00,N,2,100, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 6f0753e0a564..20181c51e341 100644 --- a/183300/day/candle-day-250.csv +++ b/183300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,61200,62800,63000,59300,157816,9746371400,00,0.00,N,5,-100, 20250512,61300,57300,61600,56500,153811,9147001550,00,0.00,N,2,4900, 20250509,56400,58400,58800,56000,139924,7921234950,00,0.00,N,5,-1800, 20250508,58200,59900,60650,58100,106408,6295634600,00,0.00,N,5,-1100, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 38b613d9f1c2..a50258ceabd9 100644 --- a/183490/day/candle-day-250.csv +++ b/183490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1117,1110,1143,1105,79365,88141689,00,0.00,N,2,7, 20250512,1110,1111,1121,1101,65664,72900639,00,0.00,N,5,-6, 20250509,1116,1140,1140,1112,96015,107085714,00,0.00,N,5,-24, 20250508,1140,1113,1142,1113,112550,127251972,00,0.00,N,2,27, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 02939b1c8c8c..141c0edc45dc 100644 --- a/184230/day/candle-day-250.csv +++ b/184230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,463,458,466,452,97173,44554880,00,0.00,N,2,10, 20250512,453,463,463,451,128036,58116145,00,0.00,N,5,-10, 20250509,463,470,471,456,83164,38522746,00,0.00,N,3,0, 20250508,463,454,463,454,35907,16435407,00,0.00,N,2,3, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 3d63f3548f87..bb288c788cb4 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,998,999,999,999,0,0,00,0.00,Y,5,-1, 20250512,999,999,999,999,0,0,00,0.00,Y,3,0, -20250509,999,999,999,999,1,999,00,0.00,Y,3,0, +20250509,999,999,999,999,1,999,00,0.00,N,3,0, 20250508,999,999,999,999,1,999,00,0.00,N,2,99, 20250507,900,900,900,900,10,9000,00,0.00,N,2,51, 20250502,849,849,849,849,0,0,00,0.00,N,3,-51, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index fa51bcac2c81..dbecd5bfd657 100644 --- a/185490/day/candle-day-250.csv +++ b/185490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3115,3070,3225,3040,27798,86120058,00,0.00,N,2,45, 20250512,3070,3100,3120,3030,29448,90159555,00,0.00,N,5,-55, 20250509,3125,3210,3240,3085,58551,184192959,00,0.00,N,5,-85, 20250508,3210,3320,3320,3190,45261,145555625,00,0.00,N,5,-50, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index a246a386c58a..9e184c2a991c 100644 --- a/185750/day/candle-day-250.csv +++ b/185750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,80500,78900,81400,78100,26370,2123195750,00,0.00,N,2,1200, 20250512,79300,79100,79300,78100,13581,1068443200,00,0.00,N,2,600, 20250509,78700,79000,79400,78500,13516,1064891650,00,0.00,N,5,-600, 20250508,79300,78800,79700,78600,16409,1299037400,00,0.00,N,2,400, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 977a60889fc6..a50306a99bc0 100644 --- a/186230/day/candle-day-250.csv +++ b/186230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7700,7730,7870,7590,229924,1771347885,00,0.00,N,5,-300, 20250512,8000,7340,8090,7330,965637,7560602410,00,0.00,N,2,650, 20250509,7350,7510,7530,7270,58849,432386760,00,0.00,N,5,-140, 20250508,7490,7570,7790,7430,84760,641164290,00,0.00,N,5,-70, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index a9e2aa8b0327..5281e2a8bc8f 100644 --- a/187220/day/candle-day-250.csv +++ b/187220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2845,2905,2905,2815,34484,98459435,00,0.00,N,5,-15, 20250512,2860,2850,2870,2805,38194,108511267,00,0.00,N,2,55, 20250509,2805,2820,2825,2775,38132,106483515,00,0.00,N,5,-15, 20250508,2820,2785,2825,2750,32732,91073290,00,0.00,N,2,35, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index d604dcaf6a04..433389c8d3cd 100644 --- a/187270/day/candle-day-250.csv +++ b/187270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3530,3550,3550,3490,22015,77474955,00,0.00,N,5,-15, 20250512,3545,3525,3550,3510,16692,58992995,00,0.00,N,3,0, 20250509,3545,3555,3555,3470,15198,53292335,00,0.00,N,2,10, 20250508,3535,3420,3535,3405,41527,144530460,00,0.00,N,2,90, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 9dd4e9d783dd..0f5913178103 100644 --- a/187420/day/candle-day-250.csv +++ b/187420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3520,3460,3540,3432,49700,172916638,00,0.00,N,2,105, 20250512,3415,3500,3515,3410,32925,113019228,00,0.00,N,5,-85, 20250509,3500,3445,3530,3405,59553,204098005,00,0.00,N,2,70, 20250508,3430,3540,3560,3415,30977,107617757,00,0.00,N,5,-100, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index 11a181a80629..ab23f1116cb6 100644 --- a/187660/day/candle-day-250.csv +++ b/187660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1499,1559,1559,1490,347045,522459654,00,0.00,N,5,-33, 20250512,1532,1537,1562,1512,228631,350350568,00,0.00,N,5,-5, 20250509,1537,1579,1583,1535,361358,558938725,00,0.00,N,5,-41, 20250508,1578,1590,1594,1566,208736,329113046,00,0.00,N,5,-12, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index c4fcea318628..8f72b916167f 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, -20250509,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250508,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250513,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250512,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250509,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250508,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250507,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250502,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250430,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 56155eecb5cc..bc90294eaa9c 100644 --- a/187870/day/candle-day-250.csv +++ b/187870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11010,10890,11010,10870,1731,18929960,00,0.00,N,2,110, 20250512,10900,10880,10910,10770,4541,49147870,00,0.00,N,2,20, 20250509,10880,10800,11000,10800,964,10449470,00,0.00,N,2,50, 20250508,10830,10700,10870,10700,1142,12348760,00,0.00,N,5,-70, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 1e8dfb733376..09b2c9c251de 100644 --- a/188260/day/candle-day-250.csv +++ b/188260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2520,2580,2580,2500,15357,38737865,00,0.00,N,5,-15, 20250512,2535,2565,2590,2525,19458,49792610,00,0.00,N,5,-30, 20250509,2565,2535,2565,2525,18658,47354925,00,0.00,N,3,0, 20250508,2565,2645,2645,2560,7373,18994025,00,0.00,N,5,-35, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index a0d8515d4e30..9728141d1faf 100644 --- a/189300/day/candle-day-250.csv +++ b/189300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,40450,40750,40900,40200,37550,1522209750,00,0.00,N,5,-150, 20250512,40600,41000,41150,40300,65859,2680350000,00,0.00,N,2,500, 20250509,40100,40550,40800,39900,52312,2106600075,00,0.00,N,5,-200, 20250508,40300,40050,40700,39750,55325,2229270575,00,0.00,N,2,250, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 126c618c35e3..302314b21884 100644 --- a/189330/day/candle-day-250.csv +++ b/189330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8240,8350,8370,8050,44697,367830685,00,0.00,N,2,40, 20250512,8200,8100,8400,7950,101714,835673095,00,0.00,N,2,340, 20250509,7860,7980,8050,7670,39134,308235400,00,0.00,N,5,-120, 20250508,7980,8190,8200,7910,32422,259717430,00,0.00,N,5,-70, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index a8201796f323..ab1f915ef5fd 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1515,1516,1516,1516,0,0,00,0.00,Y,5,-1, 20250512,1516,1516,1516,1516,0,0,00,0.00,Y,3,0, -20250509,1516,1516,1516,1516,0,0,00,0.00,Y,3,0, -20250508,1516,1516,1516,1516,0,0,00,0.00,Y,3,-1, +20250509,1516,1516,1516,1516,0,0,00,0.00,N,3,0, +20250508,1516,1516,1516,1516,0,0,00,0.00,N,3,-1, 20250507,1517,1321,1518,1123,1154,1505223,00,0.00,N,2,196, 20250502,1321,1321,1321,1321,0,0,00,0.00,N,3,0, 20250430,1321,1321,1321,1321,1,1321,00,0.00,N,4,-232, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index abcc2ae583f9..770720b53b8c 100644 --- a/189690/day/candle-day-250.csv +++ b/189690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2255,2250,2265,2235,31260,70252547,00,0.00,N,5,-10, 20250512,2265,2260,2265,2245,51073,115277105,00,0.00,N,2,25, 20250509,2240,2265,2270,2227,34604,77384690,00,0.00,N,5,-25, 20250508,2265,2235,2265,2230,28305,63631605,00,0.00,N,2,25, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index efece4a888db..5538eabe36e1 100644 --- a/189860/day/candle-day-250.csv +++ b/189860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4240,4325,4350,4230,28259,120417573,00,0.00,N,5,-110, 20250512,4350,4260,4400,4260,27757,121089415,00,0.00,N,2,80, 20250509,4270,4265,4315,4220,45782,195080335,00,0.00,N,5,-20, 20250508,4290,4220,4310,4175,24468,103714375,00,0.00,N,2,70, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index d6cb248ceec9..4097312b1e7d 100644 --- a/189980/day/candle-day-250.csv +++ b/189980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1919,1918,1919,1889,287346,545357514,00,0.00,N,2,2, 20250512,1917,1838,2055,1829,4758575,9359512868,00,0.00,N,2,81, 20250509,1836,1846,1847,1819,75578,138550674,00,0.00,N,5,-13, 20250508,1849,1845,1849,1828,57378,105457867,00,0.00,N,2,2, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index df3329041df7..3eaf15b643ab 100644 --- a/190510/day/candle-day-250.csv +++ b/190510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13640,13550,13700,13500,73138,996285990,00,0.00,N,2,170, 20250512,13470,13010,13660,13010,79914,1074286825,00,0.00,N,2,420, 20250509,13050,13000,13070,12900,22550,292944110,00,0.00,N,2,10, 20250508,13040,12940,13060,12880,19885,257759840,00,0.00,N,2,50, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index f979833b5f05..de68ba9cd3b2 100644 --- a/190650/day/candle-day-250.csv +++ b/190650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6320,6300,6320,6240,3177,19926830,00,0.00,N,2,20, 20250512,6300,6280,6330,6230,7523,47218490,00,0.00,N,2,40, 20250509,6260,6280,6290,6170,5768,35849880,00,0.00,N,2,20, 20250508,6240,6260,6310,6200,5965,37249300,00,0.00,N,5,-20, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index c617486d2ff0..7f54b75cac58 100644 --- a/191410/day/candle-day-250.csv +++ b/191410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2210,2275,2375,2210,39778,90677810,00,0.00,N,5,-60, 20250512,2270,2220,2290,2215,41351,92888145,00,0.00,N,2,35, 20250509,2235,2290,2290,2220,16001,36114875,00,0.00,N,5,-55, 20250508,2290,2280,2335,2280,36815,84666920,00,0.00,N,5,-25, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index a87b096b3ef4..de9a6a39f5cc 100644 --- a/191420/day/candle-day-250.csv +++ b/191420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16900,15310,17190,15310,59807,965393445,00,0.00,N,2,1600, 20250512,15300,15820,15970,15290,9261,143260250,00,0.00,N,5,-520, 20250509,15820,15130,16380,15020,22119,346197850,00,0.00,N,2,770, 20250508,15050,15240,15310,15000,22155,334104440,00,0.00,N,5,-200, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 1d4bf61838fa..7b8c88cd1932 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,9600,9700,9700,9700,0,0,00,0.00,Y,5,-100, -20250509,9700,9700,9700,9700,0,0,00,0.00,Y,3,-60, -20250508,9760,8400,9760,8400,3,26560,00,0.00,Y,2,1160, +20250513,9500,9500,9500,9500,7,66500,00,0.00,N,5,-100, +20250512,9600,9600,9600,9600,0,0,00,0.00,N,3,-100, +20250509,9700,9700,9700,9700,0,0,00,0.00,N,3,-60, +20250508,9760,8400,9760,8400,3,26560,00,0.00,N,2,1160, 20250507,8600,9000,9900,8600,7,63500,00,0.00,N,5,-1180, 20250502,9780,9780,9780,9780,0,0,00,0.00,N,3,0, 20250430,9780,9780,9780,9780,0,0,00,0.00,N,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index f6cee9165c73..e5304b2cc83f 100644 --- a/192080/day/candle-day-250.csv +++ b/192080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,56700,56200,56900,55800,34422,1941615400,00,0.00,N,3,0, 20250512,56700,57400,57400,55700,53832,3032535650,00,0.00,N,5,-400, 20250509,57100,55300,57400,54850,100441,5703554600,00,0.00,N,2,2100, 20250508,55000,55600,56000,54700,50217,2767702150,00,0.00,N,5,-1000, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 1179ce6b4be3..a3c335411ff0 100644 --- a/192250/day/candle-day-250.csv +++ b/192250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9070,9010,9130,8980,10897,98558930,00,0.00,N,2,60, 20250512,9010,8920,9130,8910,13035,118116200,00,0.00,N,2,120, 20250509,8890,9250,9250,8890,20627,186264480,00,0.00,N,5,-220, 20250508,9110,9100,9140,8950,7477,67724640,00,0.00,N,2,10, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index f048d900d1c4..c85d7b92fa9e 100644 --- a/192390/day/candle-day-250.csv +++ b/192390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3065,3120,3135,3030,64487,198049590,00,0.00,N,5,-55, 20250512,3120,3085,3135,3050,34794,107694504,00,0.00,N,2,55, 20250509,3065,3100,3100,3040,29724,90804900,00,0.00,N,5,-5, 20250508,3070,3025,3085,3025,63010,192663870,00,0.00,N,2,50, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 47e943409319..7986afcf6230 100644 --- a/192400/day/candle-day-250.csv +++ b/192400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,26850,26000,27225,26000,31784,847277525,00,0.00,N,2,350, 20250512,26500,24400,26650,24100,89902,2297685350,00,0.00,N,2,2350, 20250509,24150,23650,24250,23650,11789,282937075,00,0.00,N,2,450, 20250508,23700,24200,24250,23700,11352,270163175,00,0.00,N,5,-350, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 5c3bc0dfcd8d..1e63c45c3514 100644 --- a/192410/day/candle-day-250.csv +++ b/192410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1091,1178,1182,1085,358781,401717310,00,0.00,N,5,-49, 20250512,1140,1116,1227,1081,852971,967648516,00,0.00,N,5,-48, 20250509,1188,1323,1389,1188,1406686,1811802686,00,0.00,N,5,-192, 20250508,1380,1295,1746,1283,9764782,14519248897,00,0.00,N,5,-22, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 46a3826fe16e..e4e2517bdfbe 100644 --- a/192440/day/candle-day-250.csv +++ b/192440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,26150,26100,26350,25900,6901,180581225,00,0.00,N,2,100, 20250512,26050,26000,26600,25750,9742,255344450,00,0.00,N,2,50, 20250509,26000,26100,26150,25850,7334,190603875,00,0.00,N,5,-100, 20250508,26100,25750,26550,25600,11926,311145350,00,0.00,N,2,350, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index a62be9af0bda..58b20d08c5ee 100644 --- a/192650/day/candle-day-250.csv +++ b/192650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6170,6200,6260,6170,98517,611715840,00,0.00,N,3,0, 20250512,6170,6160,6190,6060,211607,1295726085,00,0.00,N,2,80, 20250509,6090,6200,6200,6020,151114,920303410,00,0.00,N,5,-70, 20250508,6160,6220,6250,6100,162990,1002333240,00,0.00,N,5,-60, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 55fc6809ecd1..1e1a8eef9d4f 100644 --- a/192820/day/candle-day-250.csv +++ b/192820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,192500,190600,192600,189100,35095,6716725350,00,0.00,N,5,-100, 20250512,192600,195900,198800,191200,70958,13777657700,00,0.00,N,5,-2900, 20250509,195500,195000,200000,191000,136798,26812388350,00,0.00,N,5,-600, 20250508,196100,176900,196600,175100,260442,49499789450,00,0.00,N,2,21700, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index c55ce379432c..e36764c36142 100644 --- a/193250/day/candle-day-250.csv +++ b/193250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,589,562,589,536,1622468,912231687,00,0.00,N,2,20, 20250512,569,523,610,505,7352494,4211099231,00,0.00,N,2,47, 20250509,522,530,590,505,2191416,1194383931,00,0.00,N,5,-13, 20250508,535,556,568,535,580482,316402868,00,0.00,N,5,-21, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index ebff8abb5e1d..9ced59add196 100644 --- a/194370/day/candle-day-250.csv +++ b/194370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8680,8690,8700,8460,79461,681869210,00,0.00,N,5,-10, 20250512,8690,8110,8770,8040,230575,1966247740,00,0.00,N,2,630, 20250509,8060,8110,8140,7950,60795,487989170,00,0.00,N,2,50, 20250508,8010,8050,8260,7940,76869,618178015,00,0.00,N,3,0, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 8702b76f5423..c9842dd62cfa 100644 --- a/194480/day/candle-day-250.csv +++ b/194480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,37100,37900,38200,36850,97069,3621734875,00,0.00,N,5,-750, 20250512,37850,38450,39050,37650,105777,4029701300,00,0.00,N,5,-600, 20250509,38450,40200,40250,38000,207228,7969815975,00,0.00,N,5,-1800, 20250508,40250,42550,44150,39050,432086,17655741150,00,0.00,N,5,-1900, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index b0bb1b013d14..c676b77fe908 100644 --- a/194700/day/candle-day-250.csv +++ b/194700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11900,11900,12120,11860,84552,1011826120,00,0.00,N,5,-50, 20250512,11950,11950,12040,11500,168088,1983226910,00,0.00,N,2,110, 20250509,11840,11650,11910,11320,92054,1073405620,00,0.00,N,2,280, 20250508,11560,11490,11920,11390,182085,2131248580,00,0.00,N,2,270, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 18ae7950df6b..a4e12508cbd1 100644 --- a/195500/day/candle-day-250.csv +++ b/195500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3555,3510,3585,3510,52964,187592832,00,0.00,N,2,35, 20250512,3520,3485,3565,3470,59295,208884193,00,0.00,N,2,35, 20250509,3485,3460,3485,3450,56360,195234835,00,0.00,N,2,15, 20250508,3470,3420,3480,3410,60172,208149365,00,0.00,N,2,50, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index c139577036e3..b03542821b59 100644 --- a/195870/day/candle-day-250.csv +++ b/195870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19950,20100,20350,19720,146781,2931195970,00,0.00,N,2,300, 20250512,19650,19160,19680,19040,139346,2703121650,00,0.00,N,2,660, 20250509,18990,19860,19880,18930,221029,4237011005,00,0.00,N,5,-710, 20250508,19700,20200,20250,19550,164018,3239873155,00,0.00,N,5,-300, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 87132e0c0cc3..21ede6cf31a7 100644 --- a/195940/day/candle-day-250.csv +++ b/195940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,40750,40300,41700,40300,175711,7218401525,00,0.00,N,2,550, 20250512,40200,41000,41200,39850,165631,6662234950,00,0.00,N,5,-1000, 20250509,41200,41850,42150,40900,217570,9028588250,00,0.00,N,5,-200, 20250508,41400,40950,41800,40700,285163,11745428925,00,0.00,N,2,200, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index e89fc67499db..84e99f6231ac 100644 --- a/195990/day/candle-day-250.csv +++ b/195990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,296,297,300,295,568075,168481380,00,0.00,N,5,-1, 20250512,297,300,309,295,1020829,306023718,00,0.00,N,5,-3, 20250509,300,297,301,296,551480,164282694,00,0.00,N,3,0, 20250508,300,300,302,296,566168,169149614,00,0.00,N,2,3, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index a2e4b5cf8d3c..ebb0b84651a7 100644 --- a/196170/day/candle-day-250.csv +++ b/196170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,348000,347000,354500,345000,280972,98541213500,00,0.00,N,2,12000, 20250512,336000,340500,341500,327500,436334,146348139750,00,0.00,N,5,-9000, 20250509,345000,353000,357500,344500,202210,70499536750,00,0.00,N,5,-7500, 20250508,352500,357500,365000,352000,351222,124967275500,00,0.00,N,5,-4000, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 7ac56484ae09..d4a130072528 100644 --- a/196300/day/candle-day-250.csv +++ b/196300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9900,9490,9990,9490,26155,255028780,00,0.00,N,2,410, 20250512,9490,10000,10000,9280,51983,493436565,00,0.00,N,5,-410, 20250509,9900,10180,10180,9870,12806,127483935,00,0.00,N,5,-100, 20250508,10000,10230,10350,9850,37796,381128875,00,0.00,N,5,-230, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 50fb702bb5ce..f9618167cbd3 100644 --- a/196450/day/candle-day-250.csv +++ b/196450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,645,643,646,634,84292,53916399,00,0.00,N,2,2, 20250512,643,626,643,620,32607,20511562,00,0.00,N,2,17, 20250509,626,625,634,622,18997,11859667,00,0.00,N,2,1, 20250508,625,634,643,625,28777,18087118,00,0.00,N,5,-9, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index ee03f8fb9142..c6f1ed7baf9a 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,203,203,203,203,0,0,00,0.00,Y,3,0, -20250509,203,203,203,203,0,0,00,0.00,Y,0,0, -20250508,203,203,203,203,0,0,00,0.00,Y,0,0, +20250513,203,203,203,203,0,0,00,0.00,Y,3,0, +20250512,203,203,203,203,0,0,00,0.00,Y,0,0, +20250509,203,203,203,203,0,0,00,0.00,N,0,0, +20250508,203,203,203,203,0,0,00,0.00,N,0,0, 20250507,203,203,203,203,0,0,00,0.00,N,0,0, 20250502,203,203,203,203,0,0,00,0.00,N,0,0, 20250430,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index ddc2f50630ee..0bbcd6edfdcf 100644 --- a/196700/day/candle-day-250.csv +++ b/196700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1448,1503,1517,1431,101728,148969344,00,0.00,N,5,-42, 20250512,1490,1407,1500,1385,202988,297911156,00,0.00,N,2,70, 20250509,1420,1436,1462,1340,104595,147425148,00,0.00,N,5,-16, 20250508,1436,1420,1476,1405,127390,183443020,00,0.00,N,2,17, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 977defba7064..07db032d7bb5 100644 --- a/197140/day/candle-day-250.csv +++ b/197140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2485,2475,2485,2415,9582,23558765,00,0.00,N,2,10, 20250512,2475,2415,2475,2415,8878,21720525,00,0.00,N,2,25, 20250509,2450,2420,2450,2360,13223,31750010,00,0.00,N,2,30, 20250508,2420,2335,2420,2335,10213,24245840,00,0.00,N,2,60, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 4128a77cb40c..99c538aca764 100644 --- a/198080/day/candle-day-250.csv +++ b/198080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2295,2295,2320,2265,82336,189087431,00,0.00,N,2,10, 20250512,2285,2240,2315,2240,62642,143424660,00,0.00,N,2,40, 20250509,2245,2230,2280,2220,65704,147245140,00,0.00,N,2,15, 20250508,2230,2210,2240,2200,74869,165711270,00,0.00,N,2,20, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 5f394a4c8fe6..4418aec23215 100644 --- a/198440/day/candle-day-250.csv +++ b/198440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1225,1219,1237,1219,34441,42111084,00,0.00,N,3,0, 20250512,1225,1220,1232,1215,103521,126471235,00,0.00,N,2,5, 20250509,1220,1228,1228,1211,32817,39958141,00,0.00,N,5,-4, 20250508,1224,1207,1224,1206,48493,58765899,00,0.00,N,2,14, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index a7b8108b6863..e457bdffdb92 100644 --- a/198940/day/candle-day-250.csv +++ b/198940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,835,829,841,823,68005,56416734,00,0.00,N,2,6, 20250512,829,830,840,814,266378,220719109,00,0.00,N,2,15, 20250509,814,790,844,784,416841,342030639,00,0.00,N,2,24, 20250508,790,788,795,783,24111,19040892,00,0.00,N,2,2, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index ef8bebaf2f4c..4b93529e596e 100644 --- a/199150/day/candle-day-250.csv +++ b/199150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2690,2695,2800,2600,208,561795,00,0.00,N,3,0, 20250512,2690,2690,2690,2690,1,2690,00,0.00,N,2,10, 20250509,2680,2460,2800,2460,3318,8327420,00,0.00,N,5,-95, 20250508,2775,3000,3000,2605,8041,21429545,00,0.00,N,5,-210, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index 46fcacd89a80..9207ee867a7f 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,599,570,599,515,4001,2065905,00,0.00,N,5,-1, 20250512,600,600,600,600,4000,2400000,00,0.00,N,3,0, 20250509,600,600,600,600,8,4800,00,0.00,N,3,0, 20250508,600,600,600,600,1,600,00,0.00,N,2,20, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index f5fa0c412419..aff82f237989 100644 --- a/199430/day/candle-day-250.csv +++ b/199430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7700,7550,7970,7550,71449,558701645,00,0.00,N,2,150, 20250512,7550,7460,7600,7400,38745,291227730,00,0.00,N,2,90, 20250509,7460,7490,7590,7300,30375,226196665,00,0.00,N,5,-150, 20250508,7610,7530,7750,7480,36670,279478230,00,0.00,N,2,90, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index 3b4bf6395294..66c296104071 100644 --- a/199480/day/candle-day-250.csv +++ b/199480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4360,4400,4450,4360,58826,259149983,00,0.00,N,5,-40, 20250512,4400,4350,4425,4350,53181,233330680,00,0.00,N,2,40, 20250509,4360,4450,4610,4350,123129,544380086,00,0.00,N,5,-10, 20250508,4370,4420,4435,4350,61187,267915955,00,0.00,N,5,-50, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 5108247ad0c8..b8dcc24e54b9 100644 --- a/199550/day/candle-day-250.csv +++ b/199550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9250,9330,9450,9230,111577,1042542450,00,0.00,N,2,10, 20250512,9240,9560,9670,9210,203135,1898977625,00,0.00,N,5,-390, 20250509,9630,10060,10070,9570,262190,2555278790,00,0.00,N,5,-430, 20250508,10060,9330,10230,9330,758061,7575025425,00,0.00,N,2,630, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 205cb3d81b1a..8c3c44a5320e 100644 --- a/199730/day/candle-day-250.csv +++ b/199730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6470,6520,6540,6270,15325,98656790,00,0.00,N,5,-40, 20250512,6510,6540,6700,6400,26108,170196190,00,0.00,N,2,10, 20250509,6500,6270,6630,6200,40924,262244525,00,0.00,N,2,240, 20250508,6260,6330,6360,6260,9925,62593580,00,0.00,N,2,30, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 4190886217b0..aabf43bd4131 100644 --- a/199800/day/candle-day-250.csv +++ b/199800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,31950,34450,34500,31300,67920,2198734375,00,0.00,N,5,-4850, 20250512,36800,37000,37000,36150,6767,248094450,00,0.00,N,5,-200, 20250509,37000,36900,37000,35900,7598,277180200,00,0.00,N,2,600, 20250508,36400,35050,37050,35050,7586,276102625,00,0.00,N,2,650, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index d5b2213883f4..2dbdcdbd5c89 100644 --- a/199820/day/candle-day-250.csv +++ b/199820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9030,9140,9180,8920,90656,817266060,00,0.00,N,2,40, 20250512,8990,8850,9120,8850,246586,2228768020,00,0.00,N,2,200, 20250509,8790,8950,8950,8750,91771,810669395,00,0.00,N,5,-20, 20250508,8810,8710,8810,8610,148252,1292410805,00,0.00,N,2,90, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 04e5f20157fa..2db10995a44e 100644 --- a/200130/day/candle-day-250.csv +++ b/200130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13960,14200,14300,13820,145446,2033869765,00,0.00,N,5,-170, 20250512,14130,14250,14670,14070,363139,5182095125,00,0.00,N,5,-590, 20250509,14720,14100,16370,13850,2516140,38499692070,00,0.00,N,2,770, 20250508,13950,13440,14000,13370,107990,1493008230,00,0.00,N,2,650, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 2ce064e3cccb..80624e8901a7 100644 --- a/200230/day/candle-day-250.csv +++ b/200230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3885,3615,3895,3615,24362,92447102,00,0.00,N,2,165, 20250512,3720,3740,3770,3660,18571,68781662,00,0.00,N,5,-50, 20250509,3770,3905,3940,3770,25167,95980845,00,0.00,N,5,-175, 20250508,3945,3940,3950,3895,11314,44383584,00,0.00,N,2,85, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index cb298409d7e5..bee8da5f8d2c 100644 --- a/200350/day/candle-day-250.csv +++ b/200350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18700,19030,19290,18170,150498,2800564990,00,0.00,N,5,-330, 20250512,19030,18520,19200,18500,124125,2338012130,00,0.00,N,2,750, 20250509,18280,18210,18530,18020,108032,1972183335,00,0.00,N,5,-20, 20250508,18300,17290,18700,17230,276281,5005192485,00,0.00,N,2,1050, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index bf17a63abc1a..125920789bf6 100644 --- a/200470/day/candle-day-250.csv +++ b/200470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2255,2315,2360,2225,130403,297803000,00,0.00,N,5,-35, 20250512,2290,2155,2355,2155,204190,462358195,00,0.00,N,2,120, 20250509,2170,2205,2230,2150,53546,116189100,00,0.00,N,5,-35, 20250508,2205,2210,2245,2150,47019,103483075,00,0.00,N,2,20, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 0feb9c75e717..cd4657fd0c5a 100644 --- a/200580/day/candle-day-250.csv +++ b/200580/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,7540,7540,7540,7540,0,0,00,0.00,Y,3,0, -20250509,7540,7540,7540,7540,0,0,00,0.00,Y,3,0, -20250508,7540,7540,7540,7540,1,7540,00,0.00,Y,2,140, +20250513,7530,7540,7550,7310,460,3465980,00,0.00,N,5,-10, +20250512,7540,7540,7540,7540,0,0,00,0.00,N,3,0, +20250509,7540,7540,7540,7540,0,0,00,0.00,N,3,0, +20250508,7540,7540,7540,7540,1,7540,00,0.00,N,2,140, 20250507,7400,7400,7540,7120,264,1920900,00,0.00,N,3,0, 20250502,7400,7050,7400,7050,1411,10156500,00,0.00,N,2,90, 20250430,7310,7360,7360,7310,253,1861230,00,0.00,N,5,-90, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index a953943c8483..cc5ed9cc8203 100644 --- a/200670/day/candle-day-250.csv +++ b/200670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,42100,41750,43200,41750,63074,2669111800,00,0.00,N,2,200, 20250512,41900,44650,44650,41450,154653,6579146975,00,0.00,N,5,-2400, 20250509,44300,44500,45000,43050,157212,6943412750,00,0.00,N,2,1300, 20250508,43000,41150,43400,40950,147657,6297745050,00,0.00,N,2,2600, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 6bf73f434a87..1bd3b3d705b6 100644 --- a/200710/day/candle-day-250.csv +++ b/200710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16050,16790,16800,16010,57024,929123580,00,0.00,N,5,-180, 20250512,16230,15420,16230,15420,92844,1474754390,00,0.00,N,2,1040, 20250509,15190,15670,15720,14610,45451,692017090,00,0.00,N,5,-330, 20250508,15520,15550,15870,15310,53855,839221720,00,0.00,N,2,70, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index 218258513eb7..ea20b5e7fb43 100644 --- a/200780/day/candle-day-250.csv +++ b/200780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4900,4865,4900,4855,2646,12910310,00,0.00,N,2,20, 20250512,4880,4835,4900,4815,8093,39227350,00,0.00,N,5,-20, 20250509,4900,4925,4930,4865,5384,26301195,00,0.00,N,5,-25, 20250508,4925,4950,4950,4900,3142,15434050,00,0.00,N,2,10, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index bcfd899df9d0..bb0c6404704c 100644 --- a/200880/day/candle-day-250.csv +++ b/200880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11980,12220,12220,11980,56129,677196670,00,0.00,N,5,-110, 20250512,12090,11970,12090,11820,90944,1091302490,00,0.00,N,2,330, 20250509,11760,11890,12020,11750,62466,738893055,00,0.00,N,3,0, 20250508,11760,11630,11840,11630,67677,794681675,00,0.00,N,2,40, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 955e4fda753c..b00063ca0436 100644 --- a/201490/day/candle-day-250.csv +++ b/201490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1834,1801,1862,1801,71481,130285331,00,0.00,N,2,11, 20250512,1823,1820,1830,1794,31200,56768295,00,0.00,N,2,3, 20250509,1820,1844,1844,1800,75775,137777862,00,0.00,N,5,-24, 20250508,1844,1855,1860,1820,49181,90029262,00,0.00,N,5,-10, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 91830f32318f..696e70fb0d69 100644 --- a/202960/day/candle-day-250.csv +++ b/202960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,878,878,878,878,1,878,00,0.00,N,5,-12, 20250512,890,896,896,890,1009,898064,00,0.00,N,5,-2, 20250509,892,892,892,892,1,892,00,0.00,N,5,-8, 20250508,900,900,900,900,1,900,00,0.00,N,2,42, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 27d317be3415..2e4a51460aa3 100644 --- a/203400/day/candle-day-250.csv +++ b/203400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6050,5880,6100,5880,55357,331863080,00,0.00,N,2,180, 20250512,5870,6020,6150,5750,179951,1058755270,00,0.00,N,5,-170, 20250509,6040,6070,6070,5970,32240,193750330,00,0.00,N,2,30, 20250508,6010,6240,6290,6000,66674,408227735,00,0.00,N,5,-190, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 9e6db6227a52..5c2bfb9b3031 100644 --- a/203450/day/candle-day-250.csv +++ b/203450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2975,3000,3035,2960,50669,151337005,00,0.00,N,5,-20, 20250512,2995,2960,3055,2940,85498,256736192,00,0.00,N,2,35, 20250509,2960,3010,3010,2955,54253,161073665,00,0.00,N,5,-15, 20250508,2975,2880,2995,2880,121154,357484882,00,0.00,N,2,65, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 073f380521d1..b53ba02b44b7 100644 --- a/203650/day/candle-day-250.csv +++ b/203650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3510,3545,3545,3495,189975,668125546,00,0.00,N,5,-10, 20250512,3520,3465,3525,3465,314789,1102963502,00,0.00,N,2,45, 20250509,3475,3540,3545,3440,569775,1983952083,00,0.00,N,2,40, 20250508,3435,3435,3465,3410,381055,1307464412,00,0.00,N,3,0, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 0678b0108b17..35f9c80853f2 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, -20250509,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250508,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250513,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250512,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250509,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250508,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250507,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250502,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250430,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index e6fd40bbfcdd..5961816d739a 100644 --- a/204020/day/candle-day-250.csv +++ b/204020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2595,2590,2615,2580,15035,38997705,00,0.00,N,2,10, 20250512,2585,2610,2610,2570,13901,36047057,00,0.00,N,2,5, 20250509,2580,2595,2595,2575,7034,18172170,00,0.00,N,5,-15, 20250508,2595,2560,2600,2560,26110,67364335,00,0.00,N,5,-5, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 3acec2973343..144f10be8bad 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, -20250509,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250508,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250513,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250512,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250509,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250508,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250507,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250502,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250430,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 7f5a0740703a..ac19bf5790a2 100644 --- a/204270/day/candle-day-250.csv +++ b/204270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15400,15690,15790,15390,171876,2673209990,00,0.00,N,2,30, 20250512,15370,15210,15490,15060,162562,2487900195,00,0.00,N,2,240, 20250509,15130,15160,15190,14580,158074,2361185530,00,0.00,N,2,90, 20250508,15040,14750,15480,14550,349127,5261685300,00,0.00,N,2,590, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index acaec34b08d8..7f0040049445 100644 --- a/204320/day/candle-day-250.csv +++ b/204320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,37450,36950,37850,36900,110611,4120748975,00,0.00,N,2,150, 20250512,37300,36400,37300,36400,213253,7888845200,00,0.00,N,2,950, 20250509,36350,36650,37100,36100,179404,6534665200,00,0.00,N,3,0, 20250508,36350,36250,37000,36250,180658,6595991300,00,0.00,N,5,-400, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index 596fbeb9e331..69a63696a9f6 100644 --- a/204610/day/candle-day-250.csv +++ b/204610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1641,1660,1677,1620,304926,499258215,00,0.00,N,5,-22, 20250512,1663,1698,1698,1653,137181,228629656,00,0.00,N,5,-24, 20250509,1687,1714,1714,1681,153720,260116342,00,0.00,N,5,-16, 20250508,1703,1694,1715,1686,65752,111906809,00,0.00,N,2,9, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 4234ea12a6e6..240350652337 100644 --- a/204620/day/candle-day-250.csv +++ b/204620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5500,5570,5600,5360,1308895,7164754070,00,0.00,N,5,-110, 20250512,5610,5750,5770,5490,986707,5537327915,00,0.00,N,5,-140, 20250509,5750,5730,5880,5580,791089,4543293930,00,0.00,N,2,50, 20250508,5700,5770,5830,5600,699430,3981700235,00,0.00,N,5,-40, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index f0fa1551ab87..bdda65799d60 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, -20250509,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250508,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250513,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250512,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250509,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250508,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250507,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250502,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250430,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 2a900a95ea08..976f25ca16e7 100644 --- a/204840/day/candle-day-250.csv +++ b/204840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1301,1291,1316,1278,349206,452246679,00,0.00,N,2,10, 20250512,1291,1310,1314,1271,492498,634739738,00,0.00,N,5,-19, 20250509,1310,1320,1345,1289,566230,739374844,00,0.00,N,5,-10, 20250508,1320,1362,1365,1300,784541,1040580825,00,0.00,N,5,-40, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index c4f4281170f8..5a3f9a690a53 100644 --- a/205100/day/candle-day-250.csv +++ b/205100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2165,2200,2200,2165,353691,770004521,00,0.00,N,5,-10, 20250512,2175,2175,2215,2165,613268,1345039362,00,0.00,N,2,10, 20250509,2165,2230,2230,2145,575082,1247300516,00,0.00,N,5,-50, 20250508,2215,2210,2230,2185,519788,1146217370,00,0.00,N,2,5, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 6ca22bd74cd4..b5c3ae5e49d0 100644 --- a/205470/day/candle-day-250.csv +++ b/205470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1341,1321,1379,1321,588457,794156428,00,0.00,N,2,21, 20250512,1320,1310,1329,1292,472334,622069394,00,0.00,N,2,10, 20250509,1310,1340,1342,1307,599725,788336537,00,0.00,N,5,-29, 20250508,1339,1315,1363,1315,438979,589860815,00,0.00,N,2,20, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 67f222114292..6234d9c19431 100644 --- a/205500/day/candle-day-250.csv +++ b/205500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2380,2395,2445,2350,142755,341120245,00,0.00,N,2,10, 20250512,2370,2380,2395,2315,90143,212944735,00,0.00,N,2,15, 20250509,2355,2445,2445,2245,296759,694642585,00,0.00,N,2,30, 20250508,2325,2235,2350,2220,351406,809897835,00,0.00,N,2,90, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 64f6bd1ff9c6..daeb323e6a52 100644 --- a/206400/day/candle-day-250.csv +++ b/206400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2100,1795,2165,1790,1563328,3128209040,00,0.00,N,2,310, 20250512,1790,1714,1793,1709,236972,413196153,00,0.00,N,2,76, 20250509,1714,1736,1750,1697,211412,362763331,00,0.00,N,5,-28, 20250508,1742,1731,1776,1691,134181,230498769,00,0.00,N,5,-4, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index 879ddbb6d24e..2d081de355cd 100644 --- a/206560/day/candle-day-250.csv +++ b/206560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7080,7230,7230,7080,80497,574505605,00,0.00,N,5,-150, 20250512,7230,7170,7230,7070,74983,534631750,00,0.00,N,2,60, 20250509,7170,7250,7250,7060,75027,535479230,00,0.00,N,5,-10, 20250508,7180,6940,7220,6920,176269,1257219850,00,0.00,N,2,260, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index bec0e7d29153..f4ecf9177ca7 100644 --- a/206640/day/candle-day-250.csv +++ b/206640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16010,16380,16510,15960,166252,2676197580,00,0.00,N,5,-350, 20250512,16360,16780,16780,16120,118371,1946875365,00,0.00,N,5,-420, 20250509,16780,16800,16900,16450,144435,2408224060,00,0.00,N,2,250, 20250508,16530,18260,18670,16530,562919,9737932125,00,0.00,N,5,-1510, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 1805aa9095ed..5b71ab8ae9ce 100644 --- a/206650/day/candle-day-250.csv +++ b/206650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13410,13330,13770,13260,320189,4314405930,00,0.00,N,2,180, 20250512,13230,13500,13500,13080,130053,1713920545,00,0.00,N,5,-140, 20250509,13370,13680,13690,13190,161421,2160328875,00,0.00,N,5,-80, 20250508,13450,12800,13600,12700,240342,3207080250,00,0.00,N,2,590, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index aa236e013d80..a15e54124634 100644 --- a/206950/day/candle-day-250.csv +++ b/206950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2215,2215,2215,2215,1,2215,00,0.00,N,2,276, 20250512,1939,2515,2515,1901,504,958843,00,0.00,N,5,-256, 20250509,2195,2195,2195,2195,1,2195,00,0.00,N,2,246, 20250508,1949,1949,1949,1949,65,126685,00,0.00,N,5,-81, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 198b645484a4..038bb3ec8de5 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6650,6200,6900,6200,186,1237240,00,0.00,N,2,650, 20250512,6000,6600,6600,6000,60,380200,00,0.00,N,5,-970, 20250509,6970,6970,6970,6970,0,0,00,0.00,N,3,0, 20250508,6970,6970,6970,6970,0,0,00,0.00,N,3,-20, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 0bbaf74aadf7..99281690390f 100644 --- a/207760/day/candle-day-250.csv +++ b/207760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1583,1663,1671,1566,2349194,3777194024,00,0.00,N,5,-82, 20250512,1665,1601,1724,1549,8198998,13587939613,00,0.00,N,2,46, 20250509,1619,1684,1850,1580,36524570,64534346217,00,0.00,N,2,22, 20250508,1597,1522,1597,1518,2568044,4031770383,00,0.00,N,2,102, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 45a4be462b6b..63d3424c5028 100644 --- a/207940/day/candle-day-250.csv +++ b/207940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1000000,999000,1013000,995000,92269,92613355060,00,0.00,N,2,9000, 20250512,991000,1041000,1042000,989000,144757,144895459000,00,0.00,N,5,-49000, 20250509,1040000,1042000,1043000,1032000,37554,38995592000,00,0.00,N,2,4000, 20250508,1036000,1047000,1055000,1036000,67903,70643750000,00,0.00,N,5,-5000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index e0b10bfddd8e..a601aa2c3a73 100644 --- a/208140/day/candle-day-250.csv +++ b/208140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2695,2700,2715,2665,187529,502772873,00,0.00,N,5,-5, 20250512,2700,2700,2715,2690,235829,637070465,00,0.00,N,2,5, 20250509,2695,2705,2735,2690,123527,334298871,00,0.00,N,5,-15, 20250508,2710,2705,2725,2700,88827,240572159,00,0.00,N,3,0, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 5c6b4a1d2c10..c24ae0951d1e 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, -20250509,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250508,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250513,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250512,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250509,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250508,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250507,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250502,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250430,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 484a4b2ff627..962d701e41b3 100644 --- a/208350/day/candle-day-250.csv +++ b/208350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2595,2605,2650,2595,9540,24839675,00,0.00,N,5,-5, 20250512,2600,2645,2650,2590,20454,53451662,00,0.00,N,5,-20, 20250509,2620,2665,2695,2530,14558,38305290,00,0.00,N,5,-35, 20250508,2655,2665,2690,2640,4373,11610290,00,0.00,N,3,0, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index e07bd6ca0298..bc81299f2e42 100644 --- a/208370/day/candle-day-250.csv +++ b/208370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4975,4865,5030,4865,428164,2124576975,00,0.00,N,2,105, 20250512,4870,4990,5100,4850,639966,3173697634,00,0.00,N,5,-65, 20250509,4935,4970,4995,4865,374557,1844153596,00,0.00,N,5,-30, 20250508,4965,4895,5060,4850,550735,2727361039,00,0.00,N,2,70, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 7a65e09a4ae0..62b2ae5c4ac7 100644 --- a/208640/day/candle-day-250.csv +++ b/208640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,271,270,276,267,208712,56460094,00,0.00,N,2,1, 20250512,270,267,272,259,845399,224488703,00,0.00,N,5,-1, 20250509,271,276,276,268,239812,64964879,00,0.00,N,5,-3, 20250508,274,276,280,266,348447,94937088,00,0.00,N,5,-1, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 6729a9b65ec5..9b82990a6339 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,662,662,662,662,0,0,00,0.00,Y,3,0, -20250509,662,662,662,662,0,0,00,0.00,Y,0,0, -20250508,662,662,662,662,0,0,00,0.00,Y,0,0, +20250513,662,662,662,662,0,0,00,0.00,Y,3,0, +20250512,662,662,662,662,0,0,00,0.00,Y,0,0, +20250509,662,662,662,662,0,0,00,0.00,N,0,0, +20250508,662,662,662,662,0,0,00,0.00,N,0,0, 20250507,662,662,662,662,0,0,00,0.00,N,0,0, 20250502,662,662,662,662,0,0,00,0.00,N,0,0, 20250430,662,662,662,662,0,0,00,0.00,N,0,0, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 30bf99ab6985..15e9160a27f0 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4995,4995,4995,4995,1,4995,00,0.00,N,3,0, 20250512,4995,5000,5000,4995,101,504500,00,0.00,N,3,0, 20250509,4995,5000,5000,4945,212,1054645,00,0.00,N,2,95, 20250508,4900,5100,5100,4500,791,3586780,00,0.00,N,5,-140, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index bcd0f246942b..d229e9bf3d42 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, -20250509,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250508,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250513,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250512,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250509,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250508,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250507,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250502,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250430,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index c65c49459d8a..02aff35b9c59 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1197,1198,1198,1198,0,0,00,0.00,Y,5,-1, 20250512,1198,1198,1198,1198,0,0,00,0.00,Y,3,0, -20250509,1198,1198,1198,1198,0,0,00,0.00,Y,3,0, -20250508,1198,1198,1198,1198,0,0,00,0.00,Y,3,0, +20250509,1198,1198,1198,1198,0,0,00,0.00,N,3,0, +20250508,1198,1198,1198,1198,0,0,00,0.00,N,3,0, 20250507,1198,1198,1198,1198,0,0,00,0.00,N,3,0, 20250502,1198,1198,1198,1198,0,0,00,0.00,N,3,0, 20250430,1198,1198,1198,1198,0,0,00,0.00,N,3,-1, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 91dc4d1ef1f1..85c64eabd4f3 100644 --- a/209640/day/candle-day-250.csv +++ b/209640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8610,8560,8970,8430,480076,4200569195,00,0.00,N,2,50, 20250512,8560,8110,8600,8110,330268,2771086815,00,0.00,N,2,560, 20250509,8000,8300,8300,7900,132089,1066739945,00,0.00,N,5,-230, 20250508,8230,8260,8270,8130,90496,741695415,00,0.00,N,2,20, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 4592ca636c47..3da775b4d3ec 100644 --- a/210120/day/candle-day-250.csv +++ b/210120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5600,5650,5890,5110,396223,2157474755,00,0.00,N,2,40, 20250512,5560,5730,6030,5560,629142,3668741190,00,0.00,N,2,30, 20250509,5530,5300,5600,5300,505753,2793599630,00,0.00,N,2,230, 20250508,5300,5000,5430,4850,639706,3305893160,00,0.00,N,2,490, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index bc6758e1253c..0d257c830697 100644 --- a/210540/day/candle-day-250.csv +++ b/210540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11890,11780,11925,11760,16034,190035455,00,0.00,N,2,80, 20250512,11810,11900,11900,11740,30252,357847720,00,0.00,N,2,170, 20250509,11640,11700,11700,11550,7446,86300045,00,0.00,N,3,0, 20250508,11640,11780,11780,11570,14695,170785095,00,0.00,N,5,-90, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index c3e4461377d6..227766c15ef7 100644 --- a/210980/day/candle-day-250.csv +++ b/210980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9070,9100,9150,9000,29172,264674895,00,0.00,N,5,-30, 20250512,9100,9000,9130,8990,29874,271361095,00,0.00,N,2,100, 20250509,9000,9000,9160,8950,57564,520844330,00,0.00,N,5,-30, 20250508,9030,8960,9080,8960,32705,295632815,00,0.00,N,2,70, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 14c817381079..9a23b52903b4 100644 --- a/211050/day/candle-day-250.csv +++ b/211050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8620,8420,8770,8200,298362,2544382660,00,0.00,N,2,260, 20250512,8360,8520,8710,8210,208418,1766219990,00,0.00,N,5,-160, 20250509,8520,8850,8890,8300,373956,3193032385,00,0.00,N,5,-360, 20250508,8880,8730,9100,8660,849704,6158152345,00,0.00,N,2,150, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 7803bb542cdb..4ca718710cce 100644 --- a/211270/day/candle-day-250.csv +++ b/211270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12290,12490,12600,12290,36523,453071980,00,0.00,N,5,-210, 20250512,12500,12620,12740,12460,64567,812228635,00,0.00,N,2,110, 20250509,12390,12420,12540,12330,32785,406736980,00,0.00,N,5,-20, 20250508,12410,12250,12420,12250,27058,335049870,00,0.00,N,2,80, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index e34b70405c71..c4a7df9a57ea 100644 --- a/212310/day/candle-day-250.csv +++ b/212310/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,635,635,635,635,0,0,00,0.00,Y,3,0, 20250512,635,635,635,635,0,0,00,0.00,Y,3,0, -20250509,635,635,635,635,0,0,00,0.00,Y,3,0, -20250508,635,635,635,635,0,0,00,0.00,Y,3,0, +20250509,635,635,635,635,0,0,00,0.00,N,3,0, +20250508,635,635,635,635,0,0,00,0.00,N,3,0, 20250507,635,635,635,635,0,0,00,0.00,N,3,0, 20250502,635,635,635,635,0,0,00,0.00,N,3,0, 20250430,635,635,635,635,0,0,00,0.00,N,3,0, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index d37a0b0e40e6..c1d689b6f701 100644 --- a/212560/day/candle-day-250.csv +++ b/212560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8550,8380,8570,8380,37248,316150740,00,0.00,N,2,100, 20250512,8450,8280,8480,8280,22136,186226860,00,0.00,N,2,190, 20250509,8260,8320,8430,8150,28316,233074740,00,0.00,N,5,-10, 20250508,8270,8470,8470,8160,36065,298472880,00,0.00,N,5,-150, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index ea7ffa78c65d..db6720069916 100644 --- a/212710/day/candle-day-250.csv +++ b/212710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10730,11190,11450,10660,941944,10422297950,00,0.00,N,5,-170, 20250512,10900,9760,11870,9620,4516953,49969661755,00,0.00,N,2,1250, 20250509,9650,10020,10150,9630,104196,1015189405,00,0.00,N,5,-310, 20250508,9960,10050,10330,9940,87929,885179070,00,0.00,N,5,-30, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index aaf7453f424d..920c07a28461 100644 --- a/213420/day/candle-day-250.csv +++ b/213420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,32650,32100,33200,31550,185302,6077080125,00,0.00,N,2,900, 20250512,31750,31550,32100,30550,87688,2763142925,00,0.00,N,2,400, 20250509,31350,31400,31550,30800,140873,4275799750,00,0.00,N,3,0, 20250508,31350,31350,32200,31100,68501,2162120775,00,0.00,N,2,150, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index f2d403310fcb..d7cbdc37cdfa 100644 --- a/213500/day/candle-day-250.csv +++ b/213500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8590,8570,8600,8520,53825,461514285,00,0.00,N,2,20, 20250512,8570,8400,8590,8390,83664,712330880,00,0.00,N,2,190, 20250509,8380,8370,8410,8330,27285,228286835,00,0.00,N,2,10, 20250508,8370,8300,8370,8300,30412,253481075,00,0.00,N,2,60, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index c87f107fc4b2..a2cc9cb5acff 100644 --- a/214150/day/candle-day-250.csv +++ b/214150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,65400,65400,66100,64000,266725,17386767200,00,0.00,N,2,1000, 20250512,64400,71700,74400,63200,1008608,67015618650,00,0.00,N,5,-6200, 20250509,70600,69900,70900,67800,447642,31105363200,00,0.00,N,5,-100, 20250508,70700,66700,72900,65500,776747,54659330700,00,0.00,N,2,4100, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 69c80d024948..5ebd43aeb071 100644 --- a/214180/day/candle-day-250.csv +++ b/214180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12630,12600,12630,12490,70742,888272440,00,0.00,N,2,90, 20250512,12540,12400,12570,12380,86817,1085143040,00,0.00,N,2,150, 20250509,12390,12270,12410,12160,100859,1241430220,00,0.00,N,2,140, 20250508,12250,12100,12250,12060,80831,983245880,00,0.00,N,2,140, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index b86da4c61baf..712d1aca56df 100644 --- a/214260/day/candle-day-250.csv +++ b/214260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19340,19770,19970,18500,105456,2031860175,00,0.00,N,5,-560, 20250512,19900,19900,20100,19600,83430,1648913785,00,0.00,N,3,0, 20250509,19900,20850,21250,19020,240898,4794207370,00,0.00,N,2,200, 20250508,19700,18980,21500,18700,486213,9859240845,00,0.00,N,2,1480, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 7f2acfb543c6..26440ac05dca 100644 --- a/214270/day/candle-day-250.csv +++ b/214270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1720,1653,1758,1604,140350,237937002,00,0.00,N,2,67, 20250512,1653,1676,1676,1638,44721,73805265,00,0.00,N,5,-17, 20250509,1670,1672,1696,1640,147239,245217577,00,0.00,N,5,-6, 20250508,1676,1672,1696,1629,94481,156742282,00,0.00,N,2,4, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 55cec3b3d7ea..8ac20709996d 100644 --- a/214320/day/candle-day-250.csv +++ b/214320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18250,18250,18290,18100,55105,1000674220,00,0.00,N,2,70, 20250512,18180,18210,18210,17920,62145,1121256510,00,0.00,N,5,-60, 20250509,18240,18150,18250,18030,32847,597132990,00,0.00,N,2,190, 20250508,18050,18220,18360,18050,29788,540404790,00,0.00,N,5,-170, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index a177645fff06..38bbc25ab85e 100644 --- a/214330/day/candle-day-250.csv +++ b/214330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,645,640,648,636,459476,295042187,00,0.00,N,2,5, 20250512,640,651,652,629,1119782,714772198,00,0.00,N,5,-4, 20250509,644,647,653,642,522853,338285898,00,0.00,N,5,-2, 20250508,646,647,648,642,165496,106836491,00,0.00,N,2,1, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index de201f699029..253096966c17 100644 --- a/214370/day/candle-day-250.csv +++ b/214370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,31250,31500,32650,29900,528705,16486932125,00,0.00,N,2,700, 20250512,30550,28100,30550,28000,600459,17848119275,00,0.00,N,1,7050, 20250509,23500,23250,23700,23050,20656,481900025,00,0.00,N,2,100, 20250508,23400,23300,23650,23050,29583,690443575,00,0.00,N,3,0, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index be5f8c537dcd..5e478ec86823 100644 --- a/214390/day/candle-day-250.csv +++ b/214390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5400,5480,5490,5400,12948,70364540,00,0.00,N,5,-20, 20250512,5420,5390,5480,5380,15148,82227685,00,0.00,N,2,30, 20250509,5390,5490,5490,5350,16573,89192310,00,0.00,N,5,-100, 20250508,5490,5400,5490,5370,13128,71512730,00,0.00,N,2,130, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index d71f02ca6feb..523ffd7274de 100644 --- a/214420/day/candle-day-250.csv +++ b/214420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9200,9500,9540,9180,328524,3048526240,00,0.00,N,5,-230, 20250512,9430,9430,9800,9120,865173,8281610260,00,0.00,N,2,130, 20250509,9300,9840,9840,9270,527820,4994082855,00,0.00,N,5,-350, 20250508,9650,9190,9760,9150,1087701,10398383165,00,0.00,N,2,460, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index c06ad26722af..d9fc50a5d55e 100644 --- a/214430/day/candle-day-250.csv +++ b/214430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,62900,62200,63600,60000,51484,3206881250,00,0.00,N,5,-600, 20250512,63500,65900,65900,61500,82605,5266206500,00,0.00,N,5,-1700, 20250509,65200,63500,66000,63200,56908,3679653000,00,0.00,N,2,1400, 20250508,63800,59800,64500,59200,112541,7044389050,00,0.00,N,2,4000, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 33bbc3be7ec0..51645b71559d 100644 --- a/214450/day/candle-day-250.csv +++ b/214450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,398000,398500,413500,370000,146727,57632203250,00,0.00,N,3,0, 20250512,398000,409000,436000,385000,124343,51041955000,00,0.00,N,5,-3500, 20250509,401500,393500,409000,392000,55368,22288761750,00,0.00,N,2,8000, 20250508,393500,380500,403000,378500,93483,37015654250,00,0.00,N,2,13500, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index fcb498f2a9c0..862d3313f8bd 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4400,4460,4530,4395,22694,100860052,00,0.00,N,5,-40, 20250512,4440,4365,4460,4365,23577,103890402,00,0.00,N,2,75, 20250509,4365,4610,4645,4360,89360,397475537,00,0.00,N,5,-245, 20250508,4610,5090,5090,4590,187292,898201603,00,0.00,N,5,-480, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index f01c7613634b..33cdec6acca8 100644 --- a/214680/day/candle-day-250.csv +++ b/214680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2000,1971,2010,1971,357297,711568325,00,0.00,N,2,32, 20250512,1968,1920,2035,1920,652703,1293635454,00,0.00,N,2,73, 20250509,1895,1926,1946,1884,284840,541189915,00,0.00,N,5,-32, 20250508,1927,1896,1950,1896,232112,447576549,00,0.00,N,2,22, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index baae3923437c..3c1a228f6ded 100644 --- a/215000/day/candle-day-250.csv +++ b/215000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,66100,66200,66600,65800,11530,764718350,00,0.00,N,3,0, 20250512,66100,65000,66400,65000,11669,769284550,00,0.00,N,2,1100, 20250509,65000,64600,65400,64000,12703,820648350,00,0.00,N,3,0, 20250508,65000,64300,65000,64000,6790,439470750,00,0.00,N,2,1000, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 7d012033761b..e82bcbd1a97a 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1002,1060,1064,975,4052202,4080258353,00,0.00,N,5,-65, 20250512,1067,1017,1200,1000,6601823,7107019742,00,0.00,N,5,-57, 20250509,1124,1400,1555,1093,12235281,15733566052,00,0.00,N,5,-276, 20250508,1400,1400,1400,1400,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 8d104bddc09f..5cd3e6a11088 100644 --- a/215100/day/candle-day-250.csv +++ b/215100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4835,4620,5610,4620,13547466,71074505475,00,0.00,N,2,285, 20250512,4550,4425,4640,4350,495589,2231953485,00,0.00,N,2,135, 20250509,4415,4610,4610,4310,339554,1500752087,00,0.00,N,5,-145, 20250508,4560,4440,4625,4415,517451,2348488845,00,0.00,N,2,120, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 52f8f26043ea..5b3606d6ee47 100644 --- a/215200/day/candle-day-250.csv +++ b/215200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,54000,54200,54500,53100,24136,1303779500,00,0.00,N,5,-200, 20250512,54200,53600,54800,53100,31175,1689921350,00,0.00,N,2,1100, 20250509,53100,51900,54200,51900,83107,4435557600,00,0.00,N,2,2700, 20250508,50400,50300,50900,49950,23336,1174945600,00,0.00,N,5,-600, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index d23504e17f4c..1c0d6c6db77b 100644 --- a/215360/day/candle-day-250.csv +++ b/215360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9580,9500,9600,9450,12825,122460975,00,0.00,N,2,130, 20250512,9450,9460,9510,9340,15626,147946420,00,0.00,N,2,10, 20250509,9440,9570,9570,9280,8595,80486420,00,0.00,N,5,-20, 20250508,9460,9170,9460,9170,11977,112006760,00,0.00,N,2,150, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 399db2655d7a..7d23fe882a05 100644 --- a/215380/day/candle-day-250.csv +++ b/215380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1477,1492,1494,1467,15112,22298118,00,0.00,N,2,2, 20250512,1475,1468,1493,1445,39200,57425620,00,0.00,N,2,7, 20250509,1468,1478,1494,1464,24005,35315567,00,0.00,N,5,-10, 20250508,1478,1480,1487,1458,40778,59949561,00,0.00,N,2,5, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index ccb4646f195d..e1d744aa5179 100644 --- a/215480/day/candle-day-250.csv +++ b/215480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2625,2725,2740,2605,67743,179571662,00,0.00,N,5,-100, 20250512,2725,2695,2800,2690,62809,172184099,00,0.00,N,2,35, 20250509,2690,2725,2725,2655,26607,71292725,00,0.00,N,5,-25, 20250508,2715,2665,2745,2665,30352,81904325,00,0.00,N,2,45, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index ed1aa0d8c7c2..0d7872e88ad0 100644 --- a/215570/day/candle-day-250.csv +++ b/215570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,599,550,599,500,2308,1179298,00,0.00,N,2,49, 20250512,550,599,599,468,3721,1839420,00,0.00,N,3,0, 20250509,550,599,599,459,3,1608,00,0.00,N,2,10, 20250508,540,500,549,500,3224,1612138,00,0.00,N,2,40, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 88512222a651..4810453d71c3 100644 --- a/215600/day/candle-day-250.csv +++ b/215600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3295,3355,3465,3230,1181648,3921167520,00,0.00,N,2,30, 20250512,3265,3335,3335,3250,1009782,3313237812,00,0.00,N,5,-90, 20250509,3355,3615,3675,3300,2858894,9937955285,00,0.00,N,5,-90, 20250508,3445,3210,3725,3150,7436630,25861134391,00,0.00,N,2,255, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 5cd6be459467..3e066ac07276 100644 --- a/215790/day/candle-day-250.csv +++ b/215790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,475,465,494,463,213043,100912116,00,0.00,N,2,12, 20250512,463,462,473,450,228340,105654642,00,0.00,N,2,2, 20250509,461,466,471,460,38845,17987446,00,0.00,N,5,-5, 20250508,466,461,467,458,82563,38143742,00,0.00,N,2,5, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index b1a262d307ef..ef479afd2333 100644 --- a/216050/day/candle-day-250.csv +++ b/216050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7340,7350,7360,7250,9456,69093730,00,0.00,N,3,0, 20250512,7340,7290,7370,7250,12475,91016850,00,0.00,N,2,70, 20250509,7270,7340,7340,7190,19853,143564190,00,0.00,N,5,-70, 20250508,7340,7250,7380,7230,32630,237490205,00,0.00,N,2,80, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index b65fd5101023..426c1afbaeed 100644 --- a/216080/day/candle-day-250.csv +++ b/216080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7370,7490,7690,7270,105476,788261815,00,0.00,N,5,-110, 20250512,7480,7530,7570,7330,97338,720883370,00,0.00,N,5,-50, 20250509,7530,7700,7700,7530,69452,527602255,00,0.00,N,5,-150, 20250508,7680,7330,7680,7320,173334,1306780760,00,0.00,N,2,350, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 6aa25dc97bde..4b045a9d9cf4 100644 --- a/216400/day/candle-day-250.csv +++ b/216400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5200,5400,5400,5010,704,3660940,00,0.00,N,5,-200, 20250512,5400,5400,5400,5400,1,5400,00,0.00,N,2,200, 20250509,5200,5400,5400,5200,2,10600,00,0.00,N,3,0, 20250508,5200,5300,5400,5000,227,1142420,00,0.00,N,5,-30, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 1158b16e156a..fccbcebafe14 100644 --- a/217190/day/candle-day-250.csv +++ b/217190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7500,7560,7650,7390,41227,308767770,00,0.00,N,2,20, 20250512,7480,7320,7490,7210,42379,313690835,00,0.00,N,2,180, 20250509,7300,7370,7370,7200,18911,137078650,00,0.00,N,5,-60, 20250508,7360,7430,7540,7280,37603,277284530,00,0.00,N,5,-60, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 14afb26423ac..87cb4ecf51e7 100644 --- a/217270/day/candle-day-250.csv +++ b/217270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6640,6770,6880,6570,164193,1106781470,00,0.00,N,5,-120, 20250512,6760,6850,6870,6710,144792,982964485,00,0.00,N,5,-70, 20250509,6830,6970,7000,6790,170163,1164844410,00,0.00,N,5,-70, 20250508,6900,7130,7150,6820,304466,2104895370,00,0.00,N,5,-200, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 5b6db15686b9..958f9d30cf97 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,900,900,900,900,0,0,00,0.00,Y,3,0, 20250512,900,900,900,900,0,0,00,0.00,Y,3,0, -20250509,900,900,900,900,0,0,00,0.00,Y,3,0, -20250508,900,900,900,900,0,0,00,0.00,Y,3,0, +20250509,900,900,900,900,0,0,00,0.00,N,3,0, +20250508,900,900,900,900,0,0,00,0.00,N,3,0, 20250507,900,900,900,900,0,0,00,0.00,N,3,0, 20250502,900,900,900,900,0,0,00,0.00,N,3,0, 20250430,900,900,900,900,0,0,00,0.00,N,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index f4e5c90a4491..4da5f2100afe 100644 --- a/217330/day/candle-day-250.csv +++ b/217330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3340,3345,3370,3265,20943,69365033,00,0.00,N,5,-5, 20250512,3345,3425,3475,3200,81394,268839530,00,0.00,N,5,-145, 20250509,3490,3495,3500,3325,56418,191643760,00,0.00,N,5,-10, 20250508,3500,3770,3795,3400,102148,362197597,00,0.00,N,5,-315, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 5a52d6bfbf65..9ae358870151 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,499,499,499,499,0,0,00,0.00,Y,3,0, -20250509,499,499,499,499,0,0,00,0.00,Y,0,0, -20250508,499,499,499,499,0,0,00,0.00,Y,0,0, +20250513,499,499,499,499,0,0,00,0.00,Y,3,0, +20250512,499,499,499,499,0,0,00,0.00,Y,0,0, +20250509,499,499,499,499,0,0,00,0.00,N,0,0, +20250508,499,499,499,499,0,0,00,0.00,N,0,0, 20250507,499,499,499,499,0,0,00,0.00,N,0,0, 20250502,499,499,499,499,0,0,00,0.00,N,0,0, 20250430,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 1fc0a2dd2025..2234fd3f5c21 100644 --- a/217500/day/candle-day-250.csv +++ b/217500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1751,1719,1751,1712,75828,131401759,00,0.00,N,2,39, 20250512,1712,1683,1720,1683,60465,103473881,00,0.00,N,2,13, 20250509,1699,1710,1715,1683,27091,45907971,00,0.00,N,2,1, 20250508,1698,1688,1700,1688,47079,79691580,00,0.00,N,2,10, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index f8e1d62df251..5b3bc76dd0a7 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, -20250509,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250508,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250513,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250512,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250509,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250508,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250507,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250502,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250430,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 1b61cfa1c48d..fa4a36c6ce51 100644 --- a/217730/day/candle-day-250.csv +++ b/217730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2190,2175,2195,2150,193951,420696459,00,0.00,N,2,35, 20250512,2155,2255,2255,2150,364829,793127678,00,0.00,N,5,-80, 20250509,2235,2215,2255,2205,258464,574471867,00,0.00,N,3,0, 20250508,2235,2240,2295,2210,415682,930288275,00,0.00,N,2,10, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index 218a304d815a..b3cbcfd9ab01 100644 --- a/217820/day/candle-day-250.csv +++ b/217820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2170,2200,2200,2155,48734,106024400,00,0.00,N,3,0, 20250512,2170,2120,2170,2120,65520,141356677,00,0.00,N,2,60, 20250509,2110,2180,2180,2095,63027,133885555,00,0.00,N,5,-60, 20250508,2170,2195,2250,2150,51253,112007442,00,0.00,N,5,-5, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 46b7bae97fe2..0f530e19f77a 100644 --- a/217880/day/candle-day-250.csv +++ b/217880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2655,2690,2690,2610,515,1345065,00,0.00,N,2,5, 20250512,2650,2685,2685,2610,3765,9926135,00,0.00,N,2,40, 20250509,2610,2745,2745,2600,3364,8784015,00,0.00,N,5,-70, 20250508,2680,2730,2775,2650,7866,21083065,00,0.00,N,5,-110, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 52df2457a1eb..02f3e6426fd9 100644 --- a/217910/day/candle-day-250.csv +++ b/217910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,418,435,435,331,10,3921,00,0.00,N,2,33, 20250512,385,446,446,339,3111,1080869,00,0.00,N,5,-13, 20250509,398,399,399,398,5,1991,00,0.00,N,5,-7, 20250508,405,405,405,405,55,22275,00,0.00,N,4,-71, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index a7fe74413764..c4d5975fc5e5 100644 --- a/217950/day/candle-day-250.csv +++ b/217950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,44000,46600,46600,43400,6150,271857600,00,0.00,N,5,-1200, 20250512,45200,46400,46900,45000,4912,224638650,00,0.00,N,5,-950, 20250509,46150,46500,47700,45600,4869,227980500,00,0.00,N,2,550, 20250508,45600,44900,46900,44000,14560,665555250,00,0.00,N,2,1600, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index e6b7dd48acba..687701f6d564 100644 --- a/218150/day/candle-day-250.csv +++ b/218150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3755,3730,3850,3695,229234,862162180,00,0.00,N,2,15, 20250512,3740,3735,3745,3675,102619,381383644,00,0.00,N,2,5, 20250509,3735,3785,3805,3705,92861,347714861,00,0.00,N,5,-70, 20250508,3805,3820,3870,3800,98819,378000891,00,0.00,N,5,-65, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 33a4b8bcda70..e9b115e08736 100644 --- a/218410/day/candle-day-250.csv +++ b/218410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16480,16500,16790,16380,53402,885432725,00,0.00,N,2,40, 20250512,16440,16850,16860,16320,69995,1152979240,00,0.00,N,5,-200, 20250509,16640,16700,16760,16510,41648,691532825,00,0.00,N,2,80, 20250508,16560,16830,16830,16450,59135,979272570,00,0.00,N,5,-360, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 1b78c32a7618..d587f64fe1f9 100644 --- a/219130/day/candle-day-250.csv +++ b/219130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14650,14500,14680,14080,16742,239483110,00,0.00,N,2,310, 20250512,14340,14300,14440,14110,10580,150947520,00,0.00,N,2,40, 20250509,14300,14080,14400,13860,10277,144941270,00,0.00,N,2,220, 20250508,14080,13880,14380,13880,10593,149463650,00,0.00,N,2,60, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index fc0823d1dcf3..a1e531e9a13e 100644 --- a/219420/day/candle-day-250.csv +++ b/219420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5460,5520,5580,5460,56046,309844890,00,0.00,N,5,-40, 20250512,5500,5310,5570,5300,71286,389720100,00,0.00,N,2,150, 20250509,5350,5450,5600,5280,111657,604132245,00,0.00,N,5,-110, 20250508,5460,5410,5470,5380,43648,237107360,00,0.00,N,2,60, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 69038023a9b9..b023b1bc755a 100644 --- a/219550/day/candle-day-250.csv +++ b/219550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,597,610,621,595,282421,170805329,00,0.00,N,5,-5, 20250512,602,611,635,580,569906,353087591,00,0.00,N,2,6, 20250509,596,625,635,595,727301,444154310,00,0.00,N,5,-13, 20250508,609,630,640,606,475245,292434342,00,0.00,N,5,-21, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 532ba5f84158..50aff127f840 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,967,967,967,967,0,0,00,0.00,Y,3,0, -20250509,967,967,967,967,0,0,00,0.00,Y,0,0, -20250508,967,967,967,967,0,0,00,0.00,Y,0,0, +20250513,967,967,967,967,0,0,00,0.00,Y,3,0, +20250512,967,967,967,967,0,0,00,0.00,Y,0,0, +20250509,967,967,967,967,0,0,00,0.00,N,0,0, +20250508,967,967,967,967,0,0,00,0.00,N,0,0, 20250507,967,967,967,967,0,0,00,0.00,N,0,0, 20250502,967,967,967,967,0,0,00,0.00,N,0,0, 20250430,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 74268d455ff0..31525436ec4a 100644 --- a/220100/day/candle-day-250.csv +++ b/220100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17580,17740,18270,17500,118246,2118245675,00,0.00,N,5,-110, 20250512,17690,18020,18110,17130,162846,2847187395,00,0.00,N,5,-410, 20250509,18100,17900,18380,17870,179086,3235293145,00,0.00,N,2,120, 20250508,17980,18000,18170,17730,106774,1908060280,00,0.00,N,2,70, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 98efd8910230..c503c0f5a0ca 100644 --- a/220180/day/candle-day-250.csv +++ b/220180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2585,2595,2690,2565,8629,22445910,00,0.00,N,5,-10, 20250512,2595,2525,2770,2525,23095,60811025,00,0.00,N,2,45, 20250509,2550,2665,2665,2530,27273,69894420,00,0.00,N,5,-75, 20250508,2625,2620,2805,2610,64449,171658755,00,0.00,N,2,5, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 3f1605a010b0..524bd71560d1 100644 --- a/220260/day/candle-day-250.csv +++ b/220260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4640,4695,4730,4630,126900,592665624,00,0.00,N,5,-60, 20250512,4700,4550,4700,4500,182523,844073063,00,0.00,N,2,150, 20250509,4550,4730,4730,4540,224126,1030040600,00,0.00,N,5,-180, 20250508,4730,4700,4925,4635,886230,4240296932,00,0.00,N,2,130, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index d3c1d441d9ee..c82b75f505b4 100644 --- a/221800/day/candle-day-250.csv +++ b/221800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3260,3295,3295,3215,44648,145218705,00,0.00,N,5,-5, 20250512,3265,3215,3340,3215,61498,201083985,00,0.00,N,2,15, 20250509,3250,3270,3295,3240,31153,101617378,00,0.00,N,5,-20, 20250508,3270,3230,3280,3195,36200,117732868,00,0.00,N,2,40, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index 26f4fb33effe..c54fc3fb3aa1 100644 --- a/221840/day/candle-day-250.csv +++ b/221840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1649,1592,1655,1592,36874,60107764,00,0.00,N,2,57, 20250512,1592,1590,1613,1577,8806,13977058,00,0.00,N,2,2, 20250509,1590,1596,1596,1566,3090,4887501,00,0.00,N,5,-3, 20250508,1593,1583,1599,1559,1601,2525775,00,0.00,N,5,-6, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index e453ab69c53c..21761b534a1e 100644 --- a/221980/day/candle-day-250.csv +++ b/221980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11240,11350,11350,11190,2704,30529330,00,0.00,N,5,-30, 20250512,11270,11200,11350,11190,1247,14038190,00,0.00,N,2,110, 20250509,11160,11130,11170,11090,1153,12837100,00,0.00,N,2,80, 20250508,11080,11040,11110,11030,631,6974720,00,0.00,N,2,50, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index bf9c7d147e48..b238e631664c 100644 --- a/222040/day/candle-day-250.csv +++ b/222040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4260,4485,4485,4220,77479,333655766,00,0.00,N,5,-165, 20250512,4425,4435,4490,4375,42884,189784995,00,0.00,N,5,-10, 20250509,4435,4410,4490,4375,81072,359490015,00,0.00,N,2,30, 20250508,4405,4390,4415,4300,69200,303682600,00,0.00,N,2,75, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 558a9bd91bfb..b0e387a4ce8c 100644 --- a/222080/day/candle-day-250.csv +++ b/222080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7310,7490,7540,7300,152537,1126101190,00,0.00,N,5,-110, 20250512,7420,7390,7420,7270,163286,1203033860,00,0.00,N,2,170, 20250509,7250,7510,7520,7220,182752,1334864225,00,0.00,N,5,-210, 20250508,7460,7440,7470,7350,125405,931746645,00,0.00,N,2,70, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 555514a19a9e..8b856cba205e 100644 --- a/222110/day/candle-day-250.csv +++ b/222110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6070,5830,6280,5790,42693,256196070,00,0.00,N,2,270, 20250512,5800,5790,5930,5700,19760,114562150,00,0.00,N,2,10, 20250509,5790,5620,5900,5580,32044,185384760,00,0.00,N,2,190, 20250508,5600,5640,5660,5500,19125,106167400,00,0.00,N,5,-40, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index f52ae0047628..1e01b32aeeec 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, -20250509,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250508,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250513,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250512,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250509,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250508,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250507,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250502,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250430,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 109ed6227d06..59d7621c2702 100644 --- a/222420/day/candle-day-250.csv +++ b/222420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,884,895,916,884,54950,48807862,00,0.00,N,5,-11, 20250512,895,897,905,890,67978,60885365,00,0.00,N,2,3, 20250509,892,900,923,885,79792,71249160,00,0.00,N,5,-8, 20250508,900,894,917,894,27334,24724815,00,0.00,N,2,6, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index 28f2bcb9fe0d..54d02cb801d7 100644 --- a/222670/day/candle-day-250.csv +++ b/222670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6600,6590,6600,6540,2527,16661530,00,0.00,N,2,150, 20250512,6450,6320,6500,6320,13491,86367910,00,0.00,N,2,120, 20250509,6330,6380,6570,6200,3337,20999750,00,0.00,N,2,20, 20250508,6310,6390,6400,6120,1117,7013890,00,0.00,N,2,10, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index f0e968bb3bd4..c235a630ebda 100644 --- a/222800/day/candle-day-250.csv +++ b/222800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17680,18080,18260,17440,539232,9644222645,00,0.00,N,2,400, 20250512,17280,16110,17290,15600,550411,9270829065,00,0.00,N,2,1350, 20250509,15930,16320,16320,15710,193330,3064658015,00,0.00,N,5,-230, 20250508,16160,16320,16600,16130,213581,3478658530,00,0.00,N,2,40, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 9e048f456292..a54b5451240b 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, -20250509,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250508,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250513,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250512,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250509,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250508,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250507,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250502,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250430,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 1318574bb773..78f545d03785 100644 --- a/222980/day/candle-day-250.csv +++ b/222980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3680,3715,3750,3675,21573,79897235,00,0.00,N,5,-30, 20250512,3710,3695,3740,3680,14262,52962875,00,0.00,N,2,15, 20250509,3695,3675,3715,3640,26832,98352169,00,0.00,N,2,20, 20250508,3675,3665,3700,3645,15260,56048890,00,0.00,N,2,10, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 280f72d57b22..b0b103e0a068 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,599,510,599,510,11,5699,00,0.00,N,3,0, 20250512,599,453,599,453,29,14168,00,0.00,N,2,67, 20250509,532,500,534,400,27,12071,00,0.00,N,2,66, 20250508,466,466,466,466,0,0,00,0.00,N,3,-1, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 53dd338b9bb7..b1b1fe3cc720 100644 --- a/223250/day/candle-day-250.csv +++ b/223250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3010,2990,3040,2985,66925,201281987,00,0.00,N,2,20, 20250512,2990,2995,3080,2865,187677,562952785,00,0.00,N,2,10, 20250509,2980,2990,3230,2935,883911,2694904860,00,0.00,N,2,30, 20250508,2950,2905,2965,2905,62462,183915805,00,0.00,N,2,30, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 296b0c066533..01c9ca608325 100644 --- a/223310/day/candle-day-250.csv +++ b/223310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2815,2820,2870,2670,58831,165501160,00,0.00,N,3,0, 20250512,2815,2845,2880,2770,41601,117421965,00,0.00,N,5,-30, 20250509,2845,2860,2875,2780,40173,113634397,00,0.00,N,2,10, 20250508,2835,2835,2890,2795,33741,95656370,00,0.00,N,2,30, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index e1bdec6533de..d1541416efee 100644 --- a/224060/day/candle-day-250.csv +++ b/224060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3400,3420,3555,3345,5892,20334515,00,0.00,N,2,80, 20250512,3320,3265,3360,3235,11917,39084580,00,0.00,N,2,55, 20250509,3265,3235,3595,3230,58801,201621060,00,0.00,N,2,55, 20250508,3210,3235,3510,3200,16019,52706319,00,0.00,N,2,10, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 6a4a128d718f..0b3945e4a268 100644 --- a/224110/day/candle-day-250.csv +++ b/224110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15300,15590,15720,15220,59052,907854220,00,0.00,N,5,-290, 20250512,15590,15700,16170,15510,82060,1302956345,00,0.00,N,2,90, 20250509,15500,16200,16250,15480,81388,1279039355,00,0.00,N,5,-780, 20250508,16280,17180,17180,15500,89307,1472595225,00,0.00,N,5,-420, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 87f1159bddc1..c5118d4eff38 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,3500,3500,3500,3500,1,3500,00,0.00,N,2,280, +20250513,3500,3500,3500,3500,0,0,00,0.00,Y,3,0, +20250512,3500,3500,3500,3500,1,3500,00,0.00,Y,2,280, 20250509,3220,3220,3220,3220,0,0,00,0.00,N,3,0, 20250508,3220,3165,3220,3165,38,121400,00,0.00,N,2,405, 20250507,2815,2815,2815,2815,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 8dc326e511f0..c9a3708fc30a 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, 20250512,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, -20250509,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, -20250508,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, +20250509,2980,2980,2980,2980,0,0,00,0.00,N,3,0, +20250508,2980,2980,2980,2980,0,0,00,0.00,N,3,0, 20250507,2980,2980,2980,2980,0,0,00,0.00,N,3,0, 20250502,2980,2980,2980,2980,0,0,00,0.00,N,3,0, 20250430,2980,2980,2980,2980,0,0,00,0.00,N,3,-10, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index e7cf5e943681..36f46ec563b2 100644 --- a/225190/day/candle-day-250.csv +++ b/225190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2500,2480,2655,2450,10221679,26112834550,00,0.00,N,3,0, 20250512,2500,2300,2795,2235,38732331,99444751255,00,0.00,N,2,185, 20250509,2315,1957,2390,1935,37067434,83496725084,00,0.00,N,2,385, 20250508,1930,1888,1940,1888,179669,346160753,00,0.00,N,2,25, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index a621f57d0810..6cd4ba7970a9 100644 --- a/225220/day/candle-day-250.csv +++ b/225220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2280,2305,2305,2230,50940,115260560,00,0.00,N,2,20, 20250512,2260,2260,2320,2225,133079,300752210,00,0.00,N,3,0, 20250509,2260,2250,2325,2200,43795,98225685,00,0.00,N,2,20, 20250508,2240,2205,2240,2190,18452,40899003,00,0.00,N,2,40, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 62a7f10aa511..76ad94ae3c28 100644 --- a/225430/day/candle-day-250.csv +++ b/225430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,646,667,667,646,22678,14849355,00,0.00,N,2,6, 20250512,640,642,668,636,30566,19734409,00,0.00,N,2,17, 20250509,623,668,672,623,60118,38333891,00,0.00,N,5,-45, 20250508,668,654,674,646,25192,16623966,00,0.00,N,2,14, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 45854f848b98..3f428301de2b 100644 --- a/225530/day/candle-day-250.csv +++ b/225530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4075,4175,4175,4030,56929,231611015,00,0.00,N,5,-15, 20250512,4090,4055,4125,3885,99631,402041522,00,0.00,N,2,35, 20250509,4055,4110,4155,3995,66089,266363716,00,0.00,N,5,-45, 20250508,4100,4125,4150,4030,48126,197092010,00,0.00,N,3,0, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 32f6d9e691d8..0f240b9a6d50 100644 --- a/225570/day/candle-day-250.csv +++ b/225570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13100,13170,13310,13000,126110,1657812750,00,0.00,N,3,0, 20250512,13100,13200,13260,13060,84749,1111304875,00,0.00,N,5,-30, 20250509,13130,13010,13200,13000,103255,1354483930,00,0.00,N,2,120, 20250508,13010,13200,13200,12870,100756,1307138245,00,0.00,N,5,-140, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index ecd478f15d6f..ef92d92b8c68 100644 --- a/225590/day/candle-day-250.csv +++ b/225590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,868,870,875,863,76073,65785845,00,0.00,N,5,-2, 20250512,870,856,870,856,30172,26070902,00,0.00,N,2,5, 20250509,865,860,869,857,25474,21966320,00,0.00,N,3,0, 20250508,865,862,865,852,40711,35033347,00,0.00,N,3,0, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index c76a2b7a550b..81a324d3f8b9 100644 --- a/226320/day/candle-day-250.csv +++ b/226320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12190,12190,12390,12040,21158,256966130,00,0.00,N,2,90, 20250512,12100,12330,12400,12060,34346,418038655,00,0.00,N,5,-200, 20250509,12300,12510,12530,12240,45312,562635375,00,0.00,N,5,-140, 20250508,12440,12500,12595,12110,47613,590580040,00,0.00,N,2,70, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 173509df36fa..a0272fbd525c 100644 --- a/226330/day/candle-day-250.csv +++ b/226330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7880,7600,8230,7590,556616,4413843375,00,0.00,N,2,290, 20250512,7590,7720,7900,7470,331233,2550119070,00,0.00,N,5,-20, 20250509,7610,7500,8060,7330,742755,5714336445,00,0.00,N,2,240, 20250508,7370,7150,7430,7150,140764,1030208455,00,0.00,N,2,250, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 3e1e2e0963b2..39ecc3e58b68 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,910,924,924,900,117197,106386318,00,0.00,N,5,-2, 20250512,912,943,943,895,372690,338262014,00,0.00,N,5,-18, 20250509,930,952,961,930,340161,319498830,00,0.00,N,5,-31, 20250508,961,970,975,947,215042,205199737,00,0.00,N,5,-6, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 2684a82444b9..986c6ea817a5 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, -20250509,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250508,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250513,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250512,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250509,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250508,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250507,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250502,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250430,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index cc4b438d8bf1..e165f1e61d54 100644 --- a/226400/day/candle-day-250.csv +++ b/226400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7070,7270,7290,7050,96709,690707345,00,0.00,N,5,-200, 20250512,7270,7120,7400,7040,235720,1711102940,00,0.00,N,2,250, 20250509,7020,7020,7070,6850,71656,498239410,00,0.00,N,2,10, 20250508,7010,6850,7450,6850,322367,2294278590,00,0.00,N,2,150, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index e11042e4a7e3..7da64b18fadc 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, -20250509,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250508,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250513,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250512,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250509,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250508,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250507,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250502,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250430,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index 5c893a17a3e3..6b6e04b124ae 100644 --- a/226590/day/candle-day-250.csv +++ b/226590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13790,13700,14290,13310,2728787,37782183060,00,0.00,N,2,360, 20250512,13430,13510,14200,13350,2644002,36426043535,00,0.00,N,2,70, 20250509,13360,12850,13920,12400,6232869,83805376015,00,0.00,N,2,530, 20250508,12830,13580,13590,12790,1375020,18039613585,00,0.00,N,5,-590, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index 4d2563e50439..fdfc235d434a 100644 --- a/226950/day/candle-day-250.csv +++ b/226950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,43700,43500,45450,42500,385227,16831115350,00,0.00,N,2,900, 20250512,42800,42500,43700,41050,359513,15233164725,00,0.00,N,5,-700, 20250509,43500,47450,47700,43400,539111,24159062675,00,0.00,N,5,-3950, 20250508,47450,48050,48650,46050,341714,16087083600,00,0.00,N,5,-350, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index b120dbcab056..10fce90c698a 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,612,612,612,612,0,0,00,0.00,Y,3,0, -20250509,612,612,612,612,0,0,00,0.00,Y,0,0, -20250508,612,612,612,612,0,0,00,0.00,Y,0,0, +20250513,612,612,612,612,0,0,00,0.00,Y,3,0, +20250512,612,612,612,612,0,0,00,0.00,Y,0,0, +20250509,612,612,612,612,0,0,00,0.00,N,0,0, +20250508,612,612,612,612,0,0,00,0.00,N,0,0, 20250507,612,612,612,612,0,0,00,0.00,N,0,0, 20250502,612,612,612,612,0,0,00,0.00,N,0,0, 20250430,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 4c6954b21d3c..8fa14f83782b 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250512,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250509,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250508,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, +20250509,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250508,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250507,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250502,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250430,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 917070b6c8a2..f70f2de2c636 100644 --- a/227610/day/candle-day-250.csv +++ b/227610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1002,1000,1029,976,80818,80213922,00,0.00,N,2,14, 20250512,988,996,1045,981,52116,51793568,00,0.00,N,5,-8, 20250509,996,999,1024,951,30023,29441645,00,0.00,N,5,-3, 20250508,999,1048,1048,980,51960,51462077,00,0.00,N,5,-5, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 50e54a324540..11fa5a4ab1f8 100644 --- a/227840/day/candle-day-250.csv +++ b/227840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11340,11190,11420,11170,32047,362394810,00,0.00,N,2,150, 20250512,11190,10940,11250,10940,27164,301681375,00,0.00,N,2,250, 20250509,10940,10990,10990,10880,4833,52876385,00,0.00,N,5,-50, 20250508,10990,11150,11150,10340,13888,151467290,00,0.00,N,5,-10, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 534816d0d857..b06a4d3faa7a 100644 --- a/227950/day/candle-day-250.csv +++ b/227950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,375,370,396,370,324444,124282894,00,0.00,N,2,5, 20250512,370,367,378,360,237774,87804304,00,0.00,N,2,3, 20250509,367,360,367,360,75410,27411144,00,0.00,N,2,7, 20250508,360,354,365,354,77323,27791663,00,0.00,N,2,2, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index ccbc1af24519..4c1bde0e5b09 100644 --- a/228340/day/candle-day-250.csv +++ b/228340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1814,1788,1845,1767,27475,49422543,00,0.00,N,2,26, 20250512,1788,1782,1849,1765,23021,41177189,00,0.00,N,2,6, 20250509,1782,1773,1850,1769,20199,36238021,00,0.00,N,5,-12, 20250508,1794,1756,1795,1751,18336,32413974,00,0.00,N,2,35, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 092ed7b4b5b6..b52113781294 100644 --- a/228670/day/candle-day-250.csv +++ b/228670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8510,8700,8750,8240,163289,1391638205,00,0.00,N,5,-100, 20250512,8610,8940,9060,8500,122734,1070499960,00,0.00,N,5,-330, 20250509,8940,9210,9290,8900,72366,650683640,00,0.00,N,5,-290, 20250508,9230,8880,9320,8840,269824,2458381240,00,0.00,N,2,540, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index c61d0fe6f7f6..b1d708ff2789 100644 --- a/228760/day/candle-day-250.csv +++ b/228760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14600,14840,14840,14530,64130,938933090,00,0.00,N,5,-10, 20250512,14610,14460,15650,14000,94904,1399540950,00,0.00,N,2,170, 20250509,14440,14750,14860,14440,58476,850104510,00,0.00,N,5,-460, 20250508,14900,14500,14900,14500,53741,790432250,00,0.00,N,2,300, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index a980d9ad5a53..2ded7450b243 100644 --- a/228850/day/candle-day-250.csv +++ b/228850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6770,6740,6790,6670,8490,57441590,00,0.00,N,2,70, 20250512,6700,6730,6750,6640,4838,32344780,00,0.00,N,5,-30, 20250509,6730,6800,6800,6640,2457,16452210,00,0.00,N,5,-30, 20250508,6760,6760,6820,6690,6102,41281870,00,0.00,N,3,0, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index 23c07c71a109..93e6837af17d 100644 --- a/229000/day/candle-day-250.csv +++ b/229000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1810,1710,1820,1698,48457,85594151,00,0.00,N,2,102, 20250512,1708,1695,1723,1693,19090,32499599,00,0.00,N,2,16, 20250509,1692,1748,1748,1640,49390,83470607,00,0.00,N,5,-56, 20250508,1748,1722,1748,1705,26389,45574524,00,0.00,N,2,5, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index ecb3d09829b5..209fafc02ed1 100644 --- a/229500/day/candle-day-250.csv +++ b/229500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8090,8000,8280,7780,663,5364550,00,0.00,N,2,110, 20250512,7980,7990,7990,7920,2388,19003900,00,0.00,N,2,20, 20250509,7960,8030,8030,7530,3094,24102440,00,0.00,N,5,-30, 20250508,7990,8190,8190,7600,2966,22780250,00,0.00,N,5,-200, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 2f79a7ee1968..b763b297a547 100644 --- a/229640/day/candle-day-250.csv +++ b/229640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,34800,33600,35050,33500,194806,6719742200,00,0.00,N,2,1550, 20250512,33250,33750,35200,33050,168434,5721751300,00,0.00,N,2,100, 20250509,33150,33250,33400,32600,89499,2959436125,00,0.00,N,2,50, 20250508,33100,33100,33300,32400,102418,3363426275,00,0.00,N,2,350, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index b2d7e9a08cfc..4166242c8df1 100644 --- a/230240/day/candle-day-250.csv +++ b/230240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18900,19140,19150,18450,56794,1071923235,00,0.00,N,2,50, 20250512,18850,18780,18920,18310,58056,1082319505,00,0.00,N,2,70, 20250509,18780,18920,18920,18390,45544,849156455,00,0.00,N,2,10, 20250508,18770,18540,18820,18200,45883,846693125,00,0.00,N,2,50, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index d211b2d0953d..4c7657815874 100644 --- a/230360/day/candle-day-250.csv +++ b/230360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8700,8600,8720,8270,85348,732935565,00,0.00,N,2,120, 20250512,8580,8330,8610,8320,119311,1012867555,00,0.00,N,2,270, 20250509,8310,8330,8340,7800,86252,711160260,00,0.00,N,2,30, 20250508,8280,8320,8410,8280,67044,558821190,00,0.00,N,5,-40, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 8ac7e4a699ca..20b78c95837b 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,229,229,229,229,0,0,00,0.00,Y,3,0, -20250509,229,229,229,229,0,0,00,0.00,Y,0,0, -20250508,229,229,229,229,0,0,00,0.00,Y,0,0, +20250513,229,229,229,229,0,0,00,0.00,Y,3,0, +20250512,229,229,229,229,0,0,00,0.00,Y,0,0, +20250509,229,229,229,229,0,0,00,0.00,N,0,0, +20250508,229,229,229,229,0,0,00,0.00,N,0,0, 20250507,229,229,229,229,0,0,00,0.00,N,0,0, 20250502,229,229,229,229,0,0,00,0.00,N,0,0, 20250430,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 27da81d13ff4..3a7330d9c1cb 100644 --- a/232140/day/candle-day-250.csv +++ b/232140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10390,10720,10810,10320,537635,5682131420,00,0.00,N,5,-110, 20250512,10500,10150,10530,10030,577324,5954797665,00,0.00,N,2,500, 20250509,10000,10190,10190,9910,254478,2544249060,00,0.00,N,5,-130, 20250508,10130,10190,10300,10070,298361,3035180515,00,0.00,N,2,90, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 10a6356bb312..2b17e0580dfd 100644 --- a/232530/day/candle-day-250.csv +++ b/232530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3800,3850,3850,3745,593,2243070,00,0.00,N,3,0, 20250512,3800,3850,3850,3750,17897,67913290,00,0.00,N,5,-20, 20250509,3820,3900,3900,3755,4840,18445665,00,0.00,N,2,30, 20250508,3790,3900,3900,3750,4611,17601320,00,0.00,N,2,40, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 5518d27c71bc..04ca24b90d5d 100644 --- a/232680/day/candle-day-250.csv +++ b/232680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8940,8430,9100,8430,464823,4133740240,00,0.00,N,2,510, 20250512,8430,8340,8550,8270,87729,740143690,00,0.00,N,2,100, 20250509,8330,8300,8430,8200,56888,471256110,00,0.00,N,2,60, 20250508,8270,8090,8370,8090,65758,540873725,00,0.00,N,2,180, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 4d3286218727..1b652c9f08eb 100644 --- a/232830/day/candle-day-250.csv +++ b/232830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2220,2245,2295,2215,29885,67130665,00,0.00,N,5,-25, 20250512,2245,2235,2290,2190,64425,144129590,00,0.00,N,2,10, 20250509,2235,2215,2295,2175,63490,140097565,00,0.00,N,2,25, 20250508,2210,2250,2255,2190,35532,78858035,00,0.00,N,5,-40, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index a5cff274af6e..01e222c889e6 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14480,13500,14480,13500,2,27980,00,0.00,N,5,-10, 20250512,14490,14000,14500,14000,4,56990,00,0.00,N,5,-10, 20250509,14500,14500,14500,14000,5,71500,00,0.00,N,2,10, 20250508,14490,14990,14990,14000,3,43480,00,0.00,N,5,-10, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 516fb87bc681..877e7d0ec66f 100644 --- a/233990/day/candle-day-250.csv +++ b/233990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,802,820,820,670,3,2292,00,0.00,N,2,14, 20250512,788,834,834,681,6,4793,00,0.00,N,2,61, 20250509,727,680,727,680,150,107817,00,0.00,N,5,-1, 20250508,728,749,749,690,123,85466,00,0.00,N,5,-7, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index ee29af86d685..7028710238c0 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1000,1000,1000,1000,1,1000,00,0.00,N,3,0, 20250512,1000,1000,1000,1000,1,1000,00,0.00,N,3,0, 20250509,1000,1000,1000,1000,1,1000,00,0.00,N,3,0, 20250508,1000,1000,1000,978,92,90020,00,0.00,N,5,-149, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index ee047e560b07..9f6147376bb9 100644 --- a/234080/day/candle-day-250.csv +++ b/234080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11900,11990,11990,11790,24090,286430480,00,0.00,N,3,0, 20250512,11900,11950,11990,11860,34407,409719540,00,0.00,N,5,-50, 20250509,11950,11640,12100,11580,95031,1132695695,00,0.00,N,2,370, 20250508,11580,11540,11630,11520,24965,289343455,00,0.00,N,2,40, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 68fd823a1298..e324e3ecd18b 100644 --- a/234100/day/candle-day-250.csv +++ b/234100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1079,1086,1095,1072,77362,83871657,00,0.00,N,5,-7, 20250512,1086,1082,1100,1076,142195,154227891,00,0.00,N,5,-14, 20250509,1100,1056,1100,1054,215053,231557587,00,0.00,N,2,45, 20250508,1055,1052,1070,1051,99128,105049436,00,0.00,N,5,-9, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index d9de5cd482a7..d6a3e6fbc3fc 100644 --- a/234300/day/candle-day-250.csv +++ b/234300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4040,4010,4045,3980,57073,229027545,00,0.00,N,2,30, 20250512,4010,3955,4030,3950,61014,243849151,00,0.00,N,2,45, 20250509,3965,3950,3965,3885,85679,336413844,00,0.00,N,2,20, 20250508,3945,4215,4260,3910,730050,2939042070,00,0.00,N,5,-265, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 9e9071643b98..aab0bc73383f 100644 --- a/234340/day/candle-day-250.csv +++ b/234340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14320,14700,14700,14300,23916,344678105,00,0.00,N,5,-380, 20250512,14700,14360,15330,14360,54328,808470855,00,0.00,N,2,360, 20250509,14340,14660,14660,14170,20157,288940760,00,0.00,N,5,-230, 20250508,14570,14400,14580,14230,26134,376414390,00,0.00,N,2,170, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 52565140e721..8ba986f52c0a 100644 --- a/234690/day/candle-day-250.csv +++ b/234690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8780,8800,9000,8680,68725,603795515,00,0.00,N,5,-60, 20250512,8840,8530,8870,8520,82724,717968095,00,0.00,N,2,310, 20250509,8530,8740,8820,8450,144547,1237553495,00,0.00,N,5,-210, 20250508,8740,8750,8990,8650,129349,1138972855,00,0.00,N,5,-90, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 785acb320e90..63556dcc4084 100644 --- a/234920/day/candle-day-250.csv +++ b/234920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4060,4380,4385,4060,333109,1396868473,00,0.00,N,5,-360, 20250512,4420,3915,4895,3915,2474757,11119388397,00,0.00,N,2,510, 20250509,3910,4060,4095,3900,206549,818899260,00,0.00,N,5,-190, 20250508,4100,4150,4190,4025,269623,1100261492,00,0.00,N,5,-20, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 6b66a35cbaaa..6ce9e8db4af3 100644 --- a/235980/day/candle-day-250.csv +++ b/235980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3190,3165,3335,3165,64794,210481890,00,0.00,N,2,30, 20250512,3160,3130,3200,3075,77424,242669970,00,0.00,N,2,30, 20250509,3130,3145,3220,3125,40604,127614331,00,0.00,N,5,-90, 20250508,3220,3175,3310,3050,76220,246219651,00,0.00,N,2,45, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 7be119aae14b..c1f85505dceb 100644 --- a/236030/day/candle-day-250.csv +++ b/236030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,800,800,800,800,2,1600,00,0.00,N,2,1, 20250512,799,799,799,682,113,89000,00,0.00,N,3,0, 20250509,799,706,799,706,201,141999,00,0.00,N,5,-31, 20250508,830,765,830,765,915,728760,00,0.00,N,5,-69, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 76e2460e8622..91e6efda2098 100644 --- a/236200/day/candle-day-250.csv +++ b/236200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,34850,33300,35050,33300,82685,2845680025,00,0.00,N,2,1500, 20250512,33350,34100,34150,32900,60388,2010815025,00,0.00,N,5,-800, 20250509,34150,34900,35000,33600,46914,1610403200,00,0.00,N,5,-600, 20250508,34750,33150,34750,32750,117373,3993927700,00,0.00,N,2,1850, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 3639d39e1017..5fb560bead20 100644 --- a/236340/day/candle-day-250.csv +++ b/236340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2390,2200,2390,2040,60,131795,00,0.00,N,5,-10, 20250512,2400,2400,2400,2400,7,16800,00,0.00,N,2,20, 20250509,2380,2200,2385,2200,62,138130,00,0.00,N,5,-5, 20250508,2385,2395,2395,2300,152,362130,00,0.00,N,5,-10, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index e74fa9e0c54a..909cf93564cf 100644 --- a/236810/day/candle-day-250.csv +++ b/236810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3055,3070,3070,3035,19830,60550060,00,0.00,N,5,-15, 20250512,3070,3060,3090,3005,41063,124766073,00,0.00,N,2,10, 20250509,3060,3085,3170,3040,33372,102040865,00,0.00,N,5,-25, 20250508,3085,3080,3115,3065,22863,70386906,00,0.00,N,2,5, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index cf67bf26eb7a..1fe91a59b974 100644 --- a/237690/day/candle-day-250.csv +++ b/237690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,73600,72700,74100,72300,68046,4999961300,00,0.00,N,2,1900, 20250512,71700,75000,75000,71400,122624,8839595250,00,0.00,N,5,-2900, 20250509,74600,75500,75700,74300,42817,3195799350,00,0.00,N,5,-900, 20250508,75500,75100,76900,74900,88072,6674146750,00,0.00,N,2,500, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 9c976855ec81..51a278e765f4 100644 --- a/237750/day/candle-day-250.csv +++ b/237750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4140,4100,4150,4050,9250,38121070,00,0.00,N,2,50, 20250512,4090,4025,4100,4020,10763,43900555,00,0.00,N,2,10, 20250509,4080,4120,4170,4020,8847,36105480,00,0.00,N,5,-40, 20250508,4120,4090,4120,4035,11892,48350965,00,0.00,N,2,30, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index a01b9b0707d8..7002f174707e 100644 --- a/237820/day/candle-day-250.csv +++ b/237820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5580,5530,5700,5530,74499,416911570,00,0.00,N,5,-40, 20250512,5620,5570,5650,5510,46049,256870435,00,0.00,N,2,100, 20250509,5520,5620,5620,5480,25080,138571410,00,0.00,N,5,-70, 20250508,5590,5540,5610,5540,22546,125786085,00,0.00,N,2,50, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 028de59a92ae..1e3c1db648ff 100644 --- a/237880/day/candle-day-250.csv +++ b/237880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18840,18880,18900,18650,46679,876316360,00,0.00,N,2,150, 20250512,18690,19290,19330,18650,91974,1736776230,00,0.00,N,5,-440, 20250509,19130,19800,19800,19070,99334,1917020090,00,0.00,N,5,-460, 20250508,19590,18520,19650,18520,195084,3769478330,00,0.00,N,2,1060, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 7eff4e36cdf0..e22771931c22 100644 --- a/238090/day/candle-day-250.csv +++ b/238090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1959,1922,1960,1902,25092,48422023,00,0.00,N,2,49, 20250512,1910,1893,1942,1807,21053,40157996,00,0.00,N,2,30, 20250509,1880,1940,1944,1865,64748,121717641,00,0.00,N,5,-60, 20250508,1940,1996,2010,1940,24488,48060885,00,0.00,N,5,-40, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 6e647beadea8..c0f1ee407bce 100644 --- a/238120/day/candle-day-250.csv +++ b/238120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3200,3160,3210,3160,37890,120942693,00,0.00,N,2,40, 20250512,3160,3145,3200,3110,20744,65296860,00,0.00,N,2,15, 20250509,3145,3135,3145,3090,26298,81934025,00,0.00,N,2,10, 20250508,3135,3100,3135,3050,21256,65640876,00,0.00,N,2,20, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index b1dfbd49a7cc..2ac8e198a86a 100644 --- a/238170/day/candle-day-250.csv +++ b/238170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,589,604,604,455,5847,2679660,00,0.00,N,2,54, 20250512,535,629,629,535,140,75267,00,0.00,N,4,-94, 20250509,629,505,674,505,1152,601586,00,0.00,N,2,35, 20250508,594,520,600,450,11184,5396420,00,0.00,N,2,65, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 6e5414443a0d..d84ecc03a795 100644 --- a/238200/day/candle-day-250.csv +++ b/238200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3200,3260,3400,3200,17911,58684875,00,0.00,N,3,0, 20250512,3200,3200,3270,3185,11444,36904015,00,0.00,N,5,-30, 20250509,3230,3215,3375,3190,11096,36396635,00,0.00,N,2,15, 20250508,3215,3300,3300,3165,12952,41263310,00,0.00,N,2,15, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 9b2d68cb44f2..2268f18741a1 100644 --- a/238490/day/candle-day-250.csv +++ b/238490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3600,3655,3655,3540,8868,31702992,00,0.00,N,2,20, 20250512,3580,3595,3650,3450,17383,61532285,00,0.00,N,5,-15, 20250509,3595,3650,3650,3565,6167,22213245,00,0.00,N,5,-35, 20250508,3630,3555,3630,3535,6895,24723160,00,0.00,N,2,95, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index f4bc0f993c28..23553a6d70e3 100644 --- a/238500/day/candle-day-250.csv +++ b/238500/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,190,190,190,190,0,0,00,0.00,Y,3,0, 20250512,190,190,190,190,0,0,00,0.00,Y,3,0, -20250509,190,190,190,190,0,0,00,0.00,Y,3,0, -20250508,190,190,190,190,0,0,00,0.00,Y,3,0, +20250509,190,190,190,190,0,0,00,0.00,N,3,0, +20250508,190,190,190,190,0,0,00,0.00,N,3,0, 20250507,190,190,190,190,0,0,00,0.00,N,3,0, 20250502,190,190,190,190,0,0,00,0.00,N,3,0, 20250430,190,190,190,190,0,0,00,0.00,N,3,0, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 1703bfde4181..acb4481bccd2 100644 --- a/239340/day/candle-day-250.csv +++ b/239340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2875,2870,3460,2835,21364518,67404046620,00,0.00,N,2,5, 20250512,2870,2770,3240,2440,29049039,83757197835,00,0.00,N,2,345, 20250509,2525,1911,2525,1831,4103655,9579024613,00,0.00,N,1,580, 20250508,1945,1926,1979,1856,359434,683110936,00,0.00,N,5,-1, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 438722760ef7..0dacdccd1ce0 100644 --- a/239610/day/candle-day-250.csv +++ b/239610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12200,12390,12390,12120,6445,78755110,00,0.00,N,2,60, 20250512,12140,12090,13900,12040,131269,1704960770,00,0.00,N,2,60, 20250509,12080,12600,12600,12080,3570,43396340,00,0.00,N,5,-430, 20250508,12510,12470,12560,12310,1459,18085120,00,0.00,N,5,-10, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index fedca3a04cbe..6e94cce55fda 100644 --- a/239890/day/candle-day-250.csv +++ b/239890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6020,5920,6050,5920,11554,69451790,00,0.00,N,3,0, 20250512,6020,5690,6020,5640,25025,147170470,00,0.00,N,2,330, 20250509,5690,6020,6020,5630,51861,297782900,00,0.00,N,5,-300, 20250508,5990,5950,6100,5900,14217,85148200,00,0.00,N,2,40, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index a5ce08a2dc7b..882e2d75de98 100644 --- a/240550/day/candle-day-250.csv +++ b/240550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11200,11500,11630,11060,933991,10543589860,00,0.00,N,5,-300, 20250512,11500,11760,11920,11370,1580160,18360609470,00,0.00,N,5,-370, 20250509,11870,11000,12280,10790,7786344,91470665885,00,0.00,N,2,940, 20250508,10930,10440,11310,10440,1468101,16240150970,00,0.00,N,2,450, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 5ea4cac01d78..4cbb9a5ae125 100644 --- a/240600/day/candle-day-250.csv +++ b/240600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4410,4335,4450,4335,18948,83470412,00,0.00,N,2,95, 20250512,4315,4220,4325,4220,24019,103244055,00,0.00,N,2,35, 20250509,4280,4365,4400,4275,13018,56041385,00,0.00,N,5,-85, 20250508,4365,4360,4385,4215,8841,38199855,00,0.00,N,2,5, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 3fa620aa6602..ac25c6fcfee2 100644 --- a/240810/day/candle-day-250.csv +++ b/240810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22850,22950,23100,22650,155824,3565003175,00,0.00,N,2,350, 20250512,22500,22050,22500,21900,318124,7082805800,00,0.00,N,2,700, 20250509,21800,23400,23450,21500,637806,13987640600,00,0.00,N,5,-1550, 20250508,23350,23250,23400,22850,251646,5826771125,00,0.00,N,2,450, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index a21f0c601f64..7e82e1d204ea 100644 --- a/241520/day/candle-day-250.csv +++ b/241520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7130,7100,7540,6870,2645022,19033523600,00,0.00,N,2,80, 20250512,7050,7120,7570,7020,2791565,20338545500,00,0.00,N,2,90, 20250509,6960,7310,7430,6940,1383921,9860721815,00,0.00,N,5,-310, 20250508,7270,7500,7600,7230,2923777,21665226865,00,0.00,N,5,-200, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 030989e106c0..0c98da3f69b6 100644 --- a/241560/day/candle-day-250.csv +++ b/241560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,48400,47800,48550,47500,201826,9723867850,00,0.00,N,2,350, 20250512,48050,48400,48600,47450,166280,7979793650,00,0.00,N,2,700, 20250509,47350,47800,48100,46900,187029,8840903575,00,0.00,N,5,-500, 20250508,47850,47900,48850,47150,268537,12858435461,05,0.00,N,5,-100, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index e8d546d1a7cd..6456d95c7095 100644 --- a/241590/day/candle-day-250.csv +++ b/241590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8490,8210,8520,8130,270022,2261907455,00,0.00,N,2,430, 20250512,8060,7770,8080,7750,149882,1189297520,00,0.00,N,2,290, 20250509,7770,7850,7880,7690,100832,779730545,00,0.00,N,5,-40, 20250508,7810,7830,7910,7740,103279,807026370,00,0.00,N,5,-10, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 2559df7aa80f..29291d53e9f7 100644 --- a/241690/day/candle-day-250.csv +++ b/241690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3075,3080,3080,3040,29237,89297311,00,0.00,N,2,10, 20250512,3065,3020,3100,3020,72867,222757334,00,0.00,N,2,15, 20250509,3050,3035,3065,2995,34726,105064815,00,0.00,N,5,-5, 20250508,3055,3045,3065,3020,28382,86238830,00,0.00,N,3,0, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 0949ea6f9452..b2b113138ce4 100644 --- a/241710/day/candle-day-250.csv +++ b/241710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,43750,42900,43750,42000,183088,7857949625,00,0.00,N,5,-200, 20250512,43950,46950,47500,43600,261899,11606142100,00,0.00,N,5,-2600, 20250509,46550,46000,48000,44700,271728,12780884275,00,0.00,N,2,700, 20250508,45850,43750,46750,43400,249673,11387765050,00,0.00,N,2,2350, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 9fc86d7ccb45..8e847de27428 100644 --- a/241770/day/candle-day-250.csv +++ b/241770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11980,12290,12300,11930,18622,224827365,00,0.00,N,5,-300, 20250512,12280,12300,12740,12010,21120,258172740,00,0.00,N,5,-20, 20250509,12300,12610,12690,12230,21130,261779040,00,0.00,N,5,-320, 20250508,12620,12680,12680,12430,22747,285599070,00,0.00,N,3,0, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 5a5a82b4187d..65e225055495 100644 --- a/241790/day/candle-day-250.csv +++ b/241790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5960,5800,6110,5680,76098,455096645,00,0.00,N,2,190, 20250512,5770,5510,5800,5510,36571,208964335,00,0.00,N,2,260, 20250509,5510,5780,5780,5490,36386,201061825,00,0.00,N,5,-190, 20250508,5700,5600,5720,5500,40401,228822300,00,0.00,N,2,100, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 1c6b1bf18be8..42d6924e8a7c 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,302,302,302,302,0,0,00,0.00,Y,3,0, -20250509,302,302,302,302,0,0,00,0.00,Y,0,0, -20250508,302,302,302,302,0,0,00,0.00,Y,0,0, +20250513,302,302,302,302,0,0,00,0.00,Y,3,0, +20250512,302,302,302,302,0,0,00,0.00,Y,0,0, +20250509,302,302,302,302,0,0,00,0.00,N,0,0, +20250508,302,302,302,302,0,0,00,0.00,N,0,0, 20250507,302,302,302,302,0,0,00,0.00,N,0,0, 20250502,302,302,302,302,0,0,00,0.00,N,0,0, 20250430,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 3b781e74f008..922208557884 100644 --- a/241840/day/candle-day-250.csv +++ b/241840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9170,9270,9320,9090,151230,1387957375,00,0.00,N,5,-50, 20250512,9220,9070,9260,9050,177482,1624872245,00,0.00,N,2,190, 20250509,9030,8800,9060,8550,218975,1943305710,00,0.00,N,2,230, 20250508,8800,8300,8860,8200,195603,1688081575,00,0.00,N,2,510, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index f572e892e2e9..132fcf0ffcf7 100644 --- a/242040/day/candle-day-250.csv +++ b/242040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1739,1794,1816,1739,1160247,2046442685,00,0.00,N,5,-69, 20250512,1808,1794,1892,1748,4534700,8277104292,00,0.00,N,2,5, 20250509,1803,1803,1923,1708,9676821,17815911090,00,0.00,N,5,-38, 20250508,1841,1636,2120,1598,20054140,38540691749,00,0.00,N,2,208, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index 076fce482e50..57c1d17fbbeb 100644 --- a/243070/day/candle-day-250.csv +++ b/243070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,27250,28000,28000,27150,42512,1163473400,00,0.00,N,5,-300, 20250512,27550,28600,28600,27400,62134,1727908075,00,0.00,N,5,-1050, 20250509,28600,27100,29200,26300,222387,6267389300,00,0.00,N,2,1850, 20250508,26750,26550,27050,26300,43606,1168143550,00,0.00,N,2,200, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 2f555c920eff..015da8c92c7b 100644 --- a/243840/day/candle-day-250.csv +++ b/243840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4225,4295,4360,4180,101496,430121250,00,0.00,N,5,-5, 20250512,4230,4170,4295,4170,78952,334111498,00,0.00,N,2,65, 20250509,4165,4270,4270,4155,45368,189521980,00,0.00,N,5,-75, 20250508,4240,4210,4250,4180,62645,263893707,00,0.00,N,3,0, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index b710876f286b..e22dc77e925d 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9000,9200,9200,9000,6,55000,00,0.00,N,3,0, 20250512,9000,9200,9200,9000,1613,14539600,00,0.00,N,5,-200, 20250509,9200,9200,9200,9200,217,1996400,00,0.00,N,3,0, 20250508,9200,9200,9200,9200,13,119600,00,0.00,N,2,200, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index f7980a96e568..f3bd50c6c7ad 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, -20250509,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250508,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250513,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250512,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250509,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250508,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250507,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250502,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250430,1651,1651,1651,1651,0,0,00,0.00,N,0,0, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index f243528036a6..8c1d331ba898 100644 --- a/244880/day/candle-day-250.csv +++ b/244880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2175,2290,2290,2120,185,402295,00,0.00,N,5,-25, 20250512,2200,2280,2280,2130,87,187340,00,0.00,N,2,55, 20250509,2145,2295,2295,2125,863,1840365,00,0.00,N,5,-95, 20250508,2240,2275,2275,2160,5,11075,00,0.00,N,2,30, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 5e9167311c9c..1443605c3f11 100644 --- a/244920/day/candle-day-250.csv +++ b/244920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5180,4940,5220,4940,227486,1169530430,00,0.00,N,2,150, 20250512,5030,4750,5080,4695,492635,2438532910,00,0.00,N,2,280, 20250509,4750,4730,4775,4625,58129,270567895,00,0.00,N,2,25, 20250508,4725,4655,4725,4580,81383,377084562,00,0.00,N,2,75, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index 66e5fcd11d1b..bb0741de5586 100644 --- a/245450/day/candle-day-250.csv +++ b/245450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1100,1020,1299,1020,74,80799,00,0.00,N,5,-100, 20250512,1200,1200,1200,1200,1,1200,00,0.00,N,3,0, 20250509,1200,1400,1400,1074,45,50700,00,0.00,N,5,-63, 20250508,1263,1000,1263,1000,99,124774,00,0.00,N,1,164, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 00a0c7e11154..95e6f272bf80 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,415,415,415,415,0,0,00,0.00,Y,3,0, -20250509,415,415,415,415,0,0,00,0.00,Y,0,0, -20250508,415,415,415,415,0,0,00,0.00,Y,0,0, +20250513,415,415,415,415,0,0,00,0.00,Y,3,0, +20250512,415,415,415,415,0,0,00,0.00,Y,0,0, +20250509,415,415,415,415,0,0,00,0.00,N,0,0, +20250508,415,415,415,415,0,0,00,0.00,N,0,0, 20250507,415,415,415,415,0,0,00,0.00,N,0,0, 20250502,415,415,415,415,0,0,00,0.00,N,0,0, 20250430,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 09792ca10ed2..50c52add0472 100644 --- a/246250/day/candle-day-250.csv +++ b/246250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2545,2030,2545,1990,25378912,60007079866,00,0.00,N,1,585, 20250512,1960,2385,2520,1960,11879913,26818024145,00,0.00,N,5,-155, 20250509,2115,1690,2115,1682,2889259,5799404467,00,0.00,N,1,488, 20250508,1627,1581,1629,1580,71513,115754380,00,0.00,N,2,36, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 6452a96c3bdf..42aea0dc2b6a 100644 --- a/246690/day/candle-day-250.csv +++ b/246690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1798,1830,1894,1758,1308962,2379227128,00,0.00,N,5,-34, 20250512,1832,1793,1893,1771,1205261,2206467010,00,0.00,N,2,40, 20250509,1792,1840,1867,1754,1021597,1842184602,00,0.00,N,5,-46, 20250508,1838,1940,1970,1835,1286554,2427241676,00,0.00,N,5,-91, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 1dd44231800e..393e5333f3cb 100644 --- a/246710/day/candle-day-250.csv +++ b/246710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4630,4350,4745,4250,152416,698511652,00,0.00,N,2,415, 20250512,4215,4485,4545,4215,69509,300978286,00,0.00,N,5,-270, 20250509,4485,4690,4690,4485,35221,160062336,00,0.00,N,5,-135, 20250508,4620,4465,4680,4410,24866,114362107,00,0.00,N,2,155, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 9111532a807d..2dee744799bc 100644 --- a/246720/day/candle-day-250.csv +++ b/246720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4555,4595,4595,4430,6154,27649750,00,0.00,N,2,40, 20250512,4515,4570,4570,4420,9950,44561880,00,0.00,N,2,30, 20250509,4485,4500,4500,4405,4353,19427910,00,0.00,N,2,40, 20250508,4445,4435,4500,4400,1843,8171755,00,0.00,N,2,15, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 87f4748164d3..1d8d1acc4851 100644 --- a/246960/day/candle-day-250.csv +++ b/246960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8100,8130,8190,7990,1949,15705280,00,0.00,N,5,-20, 20250512,8120,8050,8200,8020,2894,23573920,00,0.00,N,3,0, 20250509,8120,8490,8490,8040,4040,32909970,00,0.00,N,5,-10, 20250508,8130,8140,8240,8070,1093,8849190,00,0.00,N,5,-10, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index d849f6dc6975..d6d1ad0f545b 100644 --- a/247540/day/candle-day-250.csv +++ b/247540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,98800,104100,104100,98500,341844,34336783900,00,0.00,N,5,-3500, 20250512,102300,98800,102500,98400,467791,47243607950,00,0.00,N,2,4500, 20250509,97800,102600,103900,97500,505947,50267682950,00,0.00,N,5,-6000, 20250508,103800,100600,105500,99600,686506,70699036950,00,0.00,N,2,3200, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 1f1753052c6c..89f864fef125 100644 --- a/247660/day/candle-day-250.csv +++ b/247660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5880,6000,6040,5840,16493,97592280,00,0.00,N,5,-110, 20250512,5990,6140,6240,5930,36964,223014335,00,0.00,N,5,-150, 20250509,6140,6270,6570,6000,66131,411471135,00,0.00,N,5,-110, 20250508,6250,6020,6320,5910,32790,202959260,00,0.00,N,2,230, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 83b3a73f572e..2b31cf054c33 100644 --- a/248070/day/candle-day-250.csv +++ b/248070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16700,16530,17050,16500,122072,2046467980,00,0.00,N,2,200, 20250512,16500,16360,16520,16150,128940,2113271670,00,0.00,N,2,210, 20250509,16290,16110,16380,16050,75163,1217352340,00,0.00,N,2,210, 20250508,16080,16100,16360,16000,88387,1420357295,00,0.00,N,5,-50, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index 566a5a215f2f..970addcdee67 100644 --- a/248170/day/candle-day-250.csv +++ b/248170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,26800,26800,26950,26600,9251,246996875,00,0.00,N,3,0, 20250512,26800,26850,27050,26700,7889,211610575,00,0.00,N,5,-200, 20250509,27000,26950,27000,26750,6424,172548000,00,0.00,N,2,50, 20250508,26950,27400,27550,26950,6611,179897950,00,0.00,N,5,-400, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index ffa86ab6b2f1..b3e45109cb7f 100644 --- a/249420/day/candle-day-250.csv +++ b/249420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11610,11700,11780,11590,31002,361648665,00,0.00,N,2,20, 20250512,11590,11780,11780,11400,27300,313995390,00,0.00,N,2,30, 20250509,11560,11600,11680,11450,33771,390500955,00,0.00,N,5,-60, 20250508,11620,11460,11770,11460,22929,266628565,00,0.00,N,2,50, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index cd521d991119..6196e5a57728 100644 --- a/250000/day/candle-day-250.csv +++ b/250000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10780,10730,10780,10590,32379,346184815,00,0.00,N,2,90, 20250512,10690,10640,10740,10570,41213,440040600,00,0.00,N,2,50, 20250509,10640,10660,10740,10490,37616,398306160,00,0.00,N,5,-20, 20250508,10660,10630,10710,10510,52875,561528625,00,0.00,N,2,50, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index f4092c0d2911..8491e7161d95 100644 --- a/250030/day/candle-day-250.csv +++ b/250030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6590,6390,7000,6200,150,999620,00,0.00,N,2,310, 20250512,6280,6000,6290,6000,236,1422200,00,0.00,N,2,80, 20250509,6200,6200,6400,6160,203,1256120,00,0.00,N,3,0, 20250508,6200,6600,7010,5860,1166,7595000,00,0.00,N,5,-380, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index e90d004c8342..4090ce725fd9 100644 --- a/250060/day/candle-day-250.csv +++ b/250060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2470,2455,2485,2455,86876,214284827,00,0.00,N,2,15, 20250512,2455,2405,2465,2390,149715,364635982,00,0.00,N,2,65, 20250509,2390,2420,2450,2385,91061,218346117,00,0.00,N,5,-20, 20250508,2410,2415,2455,2400,58684,142455522,00,0.00,N,2,5, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 19b81155bb41..7b75b7a8fab8 100644 --- a/250930/day/candle-day-250.csv +++ b/250930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,470,490,490,470,68309,32463579,00,0.00,N,5,-4, 20250512,474,473,493,473,96437,46245988,00,0.00,N,2,1, 20250509,473,489,497,471,200773,95882861,00,0.00,N,3,0, 20250508,473,457,550,457,2094479,1064397548,00,0.00,N,2,22, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index e20660835153..2e9df4fd36fd 100644 --- a/251120/day/candle-day-250.csv +++ b/251120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14660,14850,14900,14580,16675,244919250,00,0.00,N,5,-140, 20250512,14800,14810,14940,14730,27458,406842555,00,0.00,N,5,-10, 20250509,14810,14830,14860,14650,33155,489629930,00,0.00,N,2,110, 20250508,14700,14510,14730,14510,29123,427093950,00,0.00,N,2,200, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 938433f8b05c..a2468763186d 100644 --- a/251270/day/candle-day-250.csv +++ b/251270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,51500,50300,52100,50300,222792,11453538850,00,0.00,N,2,1000, 20250512,50500,51100,52100,50100,166985,8527728450,00,0.00,N,5,-1000, 20250509,51500,48000,53100,47500,900069,46141076275,00,0.00,N,2,6550, 20250508,44950,45550,46250,44950,143632,6509857075,00,0.00,N,5,-600, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 48034777a639..b3880f75fce2 100644 --- a/251280/day/candle-day-250.csv +++ b/251280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5050,5180,5180,5010,188,948480,00,0.00,N,2,50, 20250512,5000,5240,5350,5000,2786,14229510,00,0.00,N,5,-100, 20250509,5100,5390,5390,5030,2000,10264130,00,0.00,N,5,-550, 20250508,5650,5940,5940,5050,8997,47131120,00,0.00,N,5,-290, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index baf6189c2a05..e965a9684356 100644 --- a/251370/day/candle-day-250.csv +++ b/251370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9230,9130,9310,9130,20395,187903210,00,0.00,N,2,110, 20250512,9120,9170,9290,9060,20675,189488240,00,0.00,N,5,-50, 20250509,9170,9270,9270,9030,14914,135714280,00,0.00,N,5,-10, 20250508,9180,9130,9260,9050,9742,88949270,00,0.00,N,2,100, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index cec399704553..811019b5d776 100644 --- a/251630/day/candle-day-250.csv +++ b/251630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4390,4275,4390,4275,25529,111033457,00,0.00,N,2,130, 20250512,4260,4160,4260,4100,15870,66943840,00,0.00,N,2,100, 20250509,4160,4215,4310,4160,41043,173328320,00,0.00,N,5,-185, 20250508,4345,4260,4345,4220,14616,62633980,00,0.00,N,2,60, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index c1453aa33a90..0f4e19ecdf63 100644 --- a/251970/day/candle-day-250.csv +++ b/251970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,58600,58300,59600,56900,51892,3030588050,00,0.00,N,2,800, 20250512,57800,59700,60100,57300,86711,5046260050,00,0.00,N,5,-1700, 20250509,59500,58900,60400,57100,104515,6127097950,00,0.00,N,5,-300, 20250508,59800,55900,61500,55900,204635,12245601950,00,0.00,N,2,4000, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 1ad2914278ad..750694e524b2 100644 --- a/252500/day/candle-day-250.csv +++ b/252500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,816,822,824,815,102609,83963646,00,0.00,N,5,-1, 20250512,817,820,822,810,69947,56983767,00,0.00,N,5,-3, 20250509,820,829,829,819,59612,48961719,00,0.00,N,5,-10, 20250508,830,810,832,810,166663,137033070,00,0.00,N,2,17, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index a0c3812fcb4a..927bf9b618a4 100644 --- a/252990/day/candle-day-250.csv +++ b/252990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4840,4865,4905,4790,103100,500516388,00,0.00,N,2,45, 20250512,4795,4680,4825,4650,95551,455519126,00,0.00,N,2,125, 20250509,4670,4790,4800,4645,63259,296254198,00,0.00,N,5,-125, 20250508,4795,4655,4800,4655,73298,348606087,00,0.00,N,2,145, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index af8c15038bc7..125f56dc3536 100644 --- a/253450/day/candle-day-250.csv +++ b/253450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,45100,46250,46250,44650,155719,7056845050,00,0.00,N,5,-1100, 20250512,46200,46100,46500,45600,57997,2671620550,00,0.00,N,2,400, 20250509,45800,50500,50600,45300,415715,19522019000,00,0.00,N,5,-5000, 20250508,50800,51500,52300,48800,225463,11422284950,00,0.00,N,5,-500, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 370a5b7fbe72..4d4304335406 100644 --- a/253590/day/candle-day-250.csv +++ b/253590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10100,10520,10520,9980,369522,3762817405,00,0.00,N,5,-160, 20250512,10260,10050,10270,9840,330165,3338497215,00,0.00,N,2,360, 20250509,9900,10090,10090,9710,221475,2178739945,00,0.00,N,5,-130, 20250508,10030,10250,10320,9980,307200,3108998645,00,0.00,N,5,-70, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index b2f25da0c7cf..b80d97421475 100644 --- a/253610/day/candle-day-250.csv +++ b/253610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1296,1296,1296,1296,1,1296,00,0.00,N,2,106, 20250512,1190,1297,1297,1015,4060,4123377,00,0.00,N,2,10, 20250509,1180,1200,1200,1150,1010,1182780,00,0.00,N,5,-10, 20250508,1190,1287,1287,1190,2,2477,00,0.00,N,3,0, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 16d265574c46..abbcc90fbd2e 100644 --- a/253840/day/candle-day-250.csv +++ b/253840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5660,5500,5800,5460,171093,961296495,00,0.00,N,2,190, 20250512,5470,5450,5510,5370,58892,320779785,00,0.00,N,5,-30, 20250509,5500,5520,5520,5430,73624,402235150,00,0.00,N,3,0, 20250508,5500,5390,5580,5390,61167,336178565,00,0.00,N,2,70, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 88da88ce71c6..451f53d41c02 100644 --- a/254120/day/candle-day-250.csv +++ b/254120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1761,1762,1800,1745,236858,417913366,00,0.00,N,2,3, 20250512,1758,1780,1782,1712,192445,335363190,00,0.00,N,5,-24, 20250509,1782,1705,1800,1681,662126,1164432021,00,0.00,N,2,89, 20250508,1693,1669,1820,1648,942294,1632857567,00,0.00,N,2,32, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index d859686594e3..7103e8610e07 100644 --- a/254160/day/candle-day-250.csv +++ b/254160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2505,2595,2595,2505,1010,2535415,00,0.00,N,5,-5, 20250512,2510,2400,2570,2400,4,10050,00,0.00,N,2,55, 20250509,2455,2590,2590,2455,12,30785,00,0.00,N,5,-40, 20250508,2495,2500,2500,2495,103,257485,00,0.00,N,5,-105, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index 4d8a32b4944c..ce1bacf5411a 100644 --- a/254490/day/candle-day-250.csv +++ b/254490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14520,15890,15930,14300,487846,7343360020,00,0.00,N,2,280, 20250512,14240,13530,14290,13360,206625,2888983460,00,0.00,N,2,890, 20250509,13350,13780,13780,13210,86185,1154050185,00,0.00,N,5,-430, 20250508,13780,14090,14090,13610,191050,2635968005,00,0.00,N,2,500, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 6d256ab7a4e5..0a12ff768ad4 100644 --- a/255220/day/candle-day-250.csv +++ b/255220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2750,2740,2800,2700,1713141,4709355371,00,0.00,N,2,75, 20250512,2675,2795,2795,2640,1778808,4784851850,00,0.00,N,2,190, 20250509,2485,2515,2540,2455,430642,1075737152,00,0.00,N,5,-5, 20250508,2490,2530,2545,2465,599098,1497456261,00,0.00,N,5,-80, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index e1d895131c40..c7596e5ddfa0 100644 --- a/255440/day/candle-day-250.csv +++ b/255440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6910,6990,7000,6840,20851,143491485,00,0.00,N,5,-80, 20250512,6990,6880,7070,6800,18265,126489270,00,0.00,N,2,110, 20250509,6880,6980,6980,6740,11266,76863565,00,0.00,N,2,10, 20250508,6870,6900,6950,6850,18948,130321765,00,0.00,N,5,-80, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index b8a423a0bf3c..0c6face8e1e2 100644 --- a/256150/day/candle-day-250.csv +++ b/256150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6140,6150,6150,6050,4012,24618830,00,0.00,N,2,70, 20250512,6070,6180,6180,6040,3988,24251890,00,0.00,N,3,0, 20250509,6070,6040,6070,5970,3105,18734750,00,0.00,N,2,30, 20250508,6040,6000,6050,5980,8770,52510990,00,0.00,N,2,30, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index bd574bf55ccb..bb512ef9361f 100644 --- a/256630/day/candle-day-250.csv +++ b/256630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1198,1196,1200,1186,11751,13997881,00,0.00,N,5,-2, 20250512,1200,1200,1201,1187,28831,34394234,00,0.00,N,3,0, 20250509,1200,1214,1214,1195,15762,18963700,00,0.00,N,5,-3, 20250508,1203,1200,1205,1191,40613,48641280,00,0.00,N,2,12, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 8b3fe463ce08..5da83689deb1 100644 --- a/256840/day/candle-day-250.csv +++ b/256840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4310,4325,4350,4270,204532,881863140,00,0.00,N,2,40, 20250512,4270,4270,4325,4225,181413,775082969,00,0.00,N,2,25, 20250509,4245,4375,4395,4230,191472,819127867,00,0.00,N,5,-95, 20250508,4340,4095,4360,4095,336635,1438748370,00,0.00,N,2,240, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index fa4b2a9baeb9..cfb1cab11383 100644 --- a/256940/day/candle-day-250.csv +++ b/256940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12150,11810,13900,11400,3674315,46719745195,00,0.00,N,2,330, 20250512,11820,13120,13870,11720,1726197,21736048135,00,0.00,N,5,-970, 20250509,12790,9850,12790,9780,2667563,32666287755,00,0.00,N,1,2950, 20250508,9840,9820,10300,9620,164245,1630812910,00,0.00,N,2,20, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 761bcd8b1028..6d971f4aa7c8 100644 --- a/257370/day/candle-day-250.csv +++ b/257370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2865,2810,2865,2755,29078,81192780,00,0.00,N,2,55, 20250512,2810,2795,2815,2755,26216,73353120,00,0.00,N,5,-10, 20250509,2820,2830,2830,2785,8605,24149950,00,0.00,N,5,-25, 20250508,2845,2860,2860,2780,13057,36719972,00,0.00,N,2,35, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index a758467cbd3b..cc51e37dc273 100644 --- a/257720/day/candle-day-250.csv +++ b/257720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,38900,39300,40200,36550,4568397,175206919450,00,0.00,N,5,-1700, 20250512,40600,43500,45400,39800,5033806,213645638800,00,0.00,N,5,-2050, 20250509,42650,41300,43650,40300,2047891,86220339200,00,0.00,N,2,1350, 20250508,41300,37200,43500,36950,4086998,168227220325,00,0.00,N,2,4200, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 196feb7e0c3e..924b18338cb1 100644 --- a/257990/day/candle-day-250.csv +++ b/257990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5970,6000,6000,5970,45,268990,00,0.00,N,5,-20, 20250512,5990,6000,6000,5980,2290,13713690,00,0.00,N,2,90, 20250509,5900,5990,5990,5600,2905,16554970,00,0.00,N,5,-90, 20250508,5990,5950,6000,5800,1489,8914260,00,0.00,N,2,50, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index 052c2dbf7b17..954c1e31abf3 100644 --- a/258050/day/candle-day-250.csv +++ b/258050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,577,597,597,577,141,82322,00,0.00,N,2,2, 20250512,575,575,575,575,10,5750,00,0.00,N,5,-4, 20250509,579,582,582,496,512,254981,00,0.00,N,5,-4, 20250508,583,583,583,583,10,5830,00,0.00,N,5,-1, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 590711a65f24..718e18d19b63 100644 --- a/258610/day/candle-day-250.csv +++ b/258610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1717,1779,1779,1695,14905,25580126,00,0.00,N,2,7, 20250512,1710,2015,2015,1550,145917,244226912,00,0.00,N,5,-31, 20250509,1741,1916,1916,1741,92393,166421939,00,0.00,N,5,-175, 20250508,1916,1999,1999,1874,52982,101181838,00,0.00,N,5,-22, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 271621f67cfe..66ef2446d6a9 100644 --- a/258790/day/candle-day-250.csv +++ b/258790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1290,1339,1339,1250,315258,405510679,00,0.00,N,5,-30, 20250512,1320,1234,1388,1225,1025696,1351689382,00,0.00,N,2,86, 20250509,1234,1276,1278,1220,294781,364568731,00,0.00,N,5,-41, 20250508,1275,1245,1278,1229,394755,494490640,00,0.00,N,2,56, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 07b3ec93f632..a3b71ac8322b 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,412,412,412,412,0,0,00,0.00,Y,3,0, -20250509,412,412,412,412,0,0,00,0.00,Y,0,0, -20250508,412,412,412,412,0,0,00,0.00,Y,0,0, +20250513,412,412,412,412,0,0,00,0.00,Y,3,0, +20250512,412,412,412,412,0,0,00,0.00,Y,0,0, +20250509,412,412,412,412,0,0,00,0.00,N,0,0, +20250508,412,412,412,412,0,0,00,0.00,N,0,0, 20250507,412,412,412,412,0,0,00,0.00,N,0,0, 20250502,412,412,412,412,0,0,00,0.00,N,0,0, 20250430,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 0bcdd9240d8b..6ad244ffde67 100644 --- a/259630/day/candle-day-250.csv +++ b/259630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7680,7690,7750,7590,25647,196083260,00,0.00,N,2,90, 20250512,7590,7570,7640,7490,20710,156647615,00,0.00,N,2,10, 20250509,7580,7640,7680,7520,17578,132936690,00,0.00,N,5,-40, 20250508,7620,7550,7620,7480,23729,179933780,00,0.00,N,2,90, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 323d4ee0dbe1..f4633b71e872 100644 --- a/259960/day/candle-day-250.csv +++ b/259960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,369500,372000,374000,365500,92427,34107704000,00,0.00,N,5,-7000, 20250512,376500,375500,379500,373500,60723,22806787250,00,0.00,N,2,1500, 20250509,375000,380500,385000,372500,76143,28623002750,00,0.00,N,5,-4000, 20250508,379000,383000,386000,373500,124362,47241504500,00,0.00,N,5,-6500, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index c9fa8617fd8d..3561e9fe0fef 100644 --- a/260660/day/candle-day-250.csv +++ b/260660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4185,4120,4225,4120,56926,237968994,00,0.00,N,2,65, 20250512,4120,4085,4190,4065,64149,264616985,00,0.00,N,2,55, 20250509,4065,4205,4205,4030,120829,492178760,00,0.00,N,5,-115, 20250508,4180,4165,4210,4100,63560,264126071,00,0.00,N,2,15, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 735626e79ec4..de759e8b6769 100644 --- a/260870/day/candle-day-250.csv +++ b/260870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14180,14110,14230,14050,2095,29692690,00,0.00,N,2,70, 20250512,14110,14110,14150,13900,3779,52925700,00,0.00,N,3,0, 20250509,14110,14100,14110,13750,6782,94211310,00,0.00,N,2,10, 20250508,14100,14280,14280,13990,3675,51589910,00,0.00,N,3,0, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 3604f0f40df6..b4e08fc3b519 100644 --- a/260930/day/candle-day-250.csv +++ b/260930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4515,4500,4530,4425,95885,428110062,00,0.00,N,2,35, 20250512,4480,4675,4675,4435,114303,515043768,00,0.00,N,5,-100, 20250509,4580,4505,4720,4455,141530,652393185,00,0.00,N,2,50, 20250508,4530,4430,4650,4430,133000,601600470,00,0.00,N,2,45, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 9fc9e7275c1f..9752f8c9362e 100644 --- a/260970/day/candle-day-250.csv +++ b/260970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,99500,96600,101900,93700,74503,7387141250,00,0.00,N,2,2900, 20250512,96600,102300,103600,95500,64596,6356879950,00,0.00,N,5,-3800, 20250509,100400,98500,101400,97200,43771,4361749200,00,0.00,N,2,1900, 20250508,98500,90500,101000,89600,153770,15013589100,00,0.00,N,2,9000, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 3cceb7997912..2b61d655cd01 100644 --- a/261200/day/candle-day-250.csv +++ b/261200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6800,6770,6880,6740,87692,596396365,00,0.00,N,2,30, 20250512,6770,6800,6920,6700,198985,1354571915,00,0.00,N,5,-30, 20250509,6800,7010,7120,6710,719829,4942018415,00,0.00,N,5,-210, 20250508,7010,6900,8290,6650,5841055,44586882485,00,0.00,N,2,410, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 522e42804156..e9ad35a11bd8 100644 --- a/261780/day/candle-day-250.csv +++ b/261780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2950,2920,2965,2900,31234,91460605,00,0.00,N,2,30, 20250512,2920,3000,3000,2905,10683,31168650,00,0.00,N,2,10, 20250509,2910,3000,3000,2910,25888,76111830,00,0.00,N,5,-50, 20250508,2960,2890,2980,2890,27764,81337381,00,0.00,N,2,20, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index ae603b5844be..39e678dba343 100644 --- a/262260/day/candle-day-250.csv +++ b/262260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6070,6130,6130,5900,101738,612002185,00,0.00,N,3,0, 20250512,6070,5970,6100,5910,89431,538326395,00,0.00,N,2,100, 20250509,5970,6350,6350,5850,231618,1394080725,00,0.00,N,5,-380, 20250508,6350,6240,6350,6230,100321,631390630,00,0.00,N,2,130, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 8b01da5abe44..21fd4c6cac48 100644 --- a/262840/day/candle-day-250.csv +++ b/262840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2290,2315,2345,2240,29218,66302605,00,0.00,N,2,5, 20250512,2285,2275,2315,2260,23839,54559015,00,0.00,N,2,10, 20250509,2275,2325,2325,2260,13617,31020734,00,0.00,N,5,-30, 20250508,2305,2240,2325,2235,30757,70025501,00,0.00,N,2,70, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index bec93d3e7b16..f8f90afef7ca 100644 --- a/263020/day/candle-day-250.csv +++ b/263020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2985,2975,3000,2950,91303,270966432,00,0.00,N,2,10, 20250512,2975,2970,3020,2950,130106,388165972,00,0.00,N,2,5, 20250509,2970,2970,2980,2945,47362,140489610,00,0.00,N,2,5, 20250508,2965,2970,3005,2955,89049,264013730,00,0.00,N,5,-30, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 5a912f88c217..c55c366b35df 100644 --- a/263050/day/candle-day-250.csv +++ b/263050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1324,1330,1337,1314,180024,238235931,00,0.00,N,5,-3, 20250512,1327,1484,1490,1316,1284185,1598624009,00,0.00,N,5,-153, 20250509,1480,1461,1489,1461,29655,43697692,00,0.00,N,2,12, 20250508,1468,1507,1524,1465,143297,212983067,00,0.00,N,5,-39, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 312a0669b417..e7da69f10824 100644 --- a/263600/day/candle-day-250.csv +++ b/263600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4555,4515,4635,4515,31629,145151450,00,0.00,N,2,40, 20250512,4515,4445,4525,4440,22849,102657060,00,0.00,N,2,65, 20250509,4450,4420,4455,4390,10124,44685695,00,0.00,N,3,0, 20250508,4450,4450,4500,4425,14322,63742815,00,0.00,N,3,0, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 84daf2dc9000..ad0555e83a6d 100644 --- a/263690/day/candle-day-250.csv +++ b/263690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5490,5410,5500,5410,9678,52835205,00,0.00,N,3,0, 20250512,5490,5430,5500,5420,11906,65126460,00,0.00,N,3,0, 20250509,5490,5500,5510,5440,6741,36856520,00,0.00,N,3,0, 20250508,5490,5410,5490,5400,14703,80096290,00,0.00,N,2,20, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 78123136c235..fb161ecd92fc 100644 --- a/263700/day/candle-day-250.csv +++ b/263700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3355,3240,3365,3150,240551,786399956,00,0.00,N,2,105, 20250512,3250,3150,3370,3105,396421,1300295378,00,0.00,N,2,115, 20250509,3135,3075,3190,3075,200026,626791567,00,0.00,N,2,60, 20250508,3075,3060,3425,3060,880409,2840750212,00,0.00,N,2,25, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 1f939406e3ef..8e5f38cc31ca 100644 --- a/263720/day/candle-day-250.csv +++ b/263720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17050,17190,17290,17010,35327,604145740,00,0.00,N,5,-140, 20250512,17190,17340,17360,17050,46951,805666225,00,0.00,N,5,-150, 20250509,17340,17400,17820,17220,36577,637023130,00,0.00,N,2,20, 20250508,17320,17310,17490,17150,31081,536661475,00,0.00,N,5,-120, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index aff31078e3aa..30882ca54065 100644 --- a/263750/day/candle-day-250.csv +++ b/263750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,35550,35200,36000,35200,167123,5950165550,00,0.00,N,2,400, 20250512,35150,37750,37800,34000,658350,23053202700,00,0.00,N,5,-3050, 20250509,38200,36750,38700,36750,320443,12110241725,00,0.00,N,2,1600, 20250508,36600,36700,36900,36150,176122,6435900450,00,0.00,N,5,-150, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 86fd24dae4dc..b54294d418bf 100644 --- a/263770/day/candle-day-250.csv +++ b/263770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2090,2120,2120,2080,12361,25943685,00,0.00,N,5,-40, 20250512,2130,2120,2135,2070,29122,60827998,00,0.00,N,5,-10, 20250509,2140,2160,2160,2100,9124,19399066,00,0.00,N,5,-5, 20250508,2145,2140,2165,2100,13577,28991070,00,0.00,N,5,-5, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 823fefd087d6..1673217b6cb4 100644 --- a/263800/day/candle-day-250.csv +++ b/263800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4805,4835,4875,4795,118396,571069083,00,0.00,N,3,0, 20250512,4805,4675,4845,4625,200175,957030045,00,0.00,N,2,130, 20250509,4675,4740,4740,4615,80864,376180148,00,0.00,N,5,-65, 20250508,4740,4610,4755,4610,172927,809896663,00,0.00,N,2,90, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 733dee402673..39525ea4cfb9 100644 --- a/263810/day/candle-day-250.csv +++ b/263810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3010,3015,3120,2950,98718,298124585,00,0.00,N,3,0, 20250512,3010,2995,3025,2950,36135,107911505,00,0.00,N,2,10, 20250509,3000,2995,3015,2965,28330,84802155,00,0.00,N,3,0, 20250508,3000,2930,3000,2930,41175,122233871,00,0.00,N,5,-5, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 02888a5d74de..c1dbc96149c6 100644 --- a/263860/day/candle-day-250.csv +++ b/263860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18090,18320,18600,17150,39568,715838000,00,0.00,N,5,-230, 20250512,18320,17900,18480,17010,70436,1256415535,00,0.00,N,2,420, 20250509,17900,18050,18340,17620,59033,1054792250,00,0.00,N,5,-130, 20250508,18030,18640,19070,17900,104168,1918311055,00,0.00,N,5,-610, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index e55209d921fa..dd255e58ab67 100644 --- a/263920/day/candle-day-250.csv +++ b/263920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,860,1050,1050,828,412238,374047800,00,0.00,N,5,-174, 20250512,1034,1029,1039,1021,24632,25450368,00,0.00,N,2,5, 20250509,1029,1049,1049,1020,39216,40273194,00,0.00,N,5,-13, 20250508,1042,1022,1050,1015,40342,41714010,00,0.00,N,2,21, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index f41a9dd088fc..45cb401dd94c 100644 --- a/264450/day/candle-day-250.csv +++ b/264450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7490,7480,7500,7400,28715,214556295,00,0.00,N,2,10, 20250512,7480,7490,7490,7440,20263,151367400,00,0.00,N,5,-10, 20250509,7490,7550,7550,7380,36022,267773940,00,0.00,N,5,-40, 20250508,7530,7590,7590,7370,35915,267517590,00,0.00,N,5,-10, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index daf9e91e0358..26b9691a3118 100644 --- a/264660/day/candle-day-250.csv +++ b/264660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13260,13450,13500,13180,58129,774228530,00,0.00,N,5,-90, 20250512,13350,13200,13420,13180,68114,908181630,00,0.00,N,2,170, 20250509,13180,13180,13260,12900,37889,495263740,00,0.00,N,3,0, 20250508,13180,13160,13450,13070,46754,622439885,00,0.00,N,2,30, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 76522fca8f08..11ba9970602d 100644 --- a/264850/day/candle-day-250.csv +++ b/264850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4775,4750,4985,4715,1354894,6594820702,00,0.00,N,2,125, 20250512,4650,4600,4665,4580,174276,806506160,00,0.00,N,2,90, 20250509,4560,4665,4670,4505,180273,822658105,00,0.00,N,5,-100, 20250508,4660,4685,4695,4630,207704,967842858,00,0.00,N,2,15, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 6a7e717268a9..f95f61612f86 100644 --- a/264900/day/candle-day-250.csv +++ b/264900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8500,8570,8570,8470,9914,84300625,00,0.00,N,5,-40, 20250512,8540,8510,8540,8380,12719,108044540,00,0.00,N,2,60, 20250509,8480,8540,8540,8400,13440,113518220,00,0.00,N,5,-70, 20250508,8550,8360,8550,8360,35853,304718035,00,0.00,N,2,190, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 782caf08ae91..60733eb57d4d 100644 --- a/265520/day/candle-day-250.csv +++ b/265520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17810,18080,18180,17810,26623,479394765,00,0.00,N,5,-190, 20250512,18000,17380,18000,16940,100019,1768623425,00,0.00,N,2,730, 20250509,17270,17460,17470,17110,24633,424182920,00,0.00,N,5,-70, 20250508,17340,17350,17510,17210,26019,453061670,00,0.00,N,2,110, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 55efd87c4f3d..a872da58a4f7 100644 --- a/265560/day/candle-day-250.csv +++ b/265560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8030,7980,8050,7980,6308,50503680,00,0.00,N,5,-10, 20250512,8040,7950,8040,7930,14055,112058200,00,0.00,N,2,80, 20250509,7960,8050,8050,7830,9525,75338390,00,0.00,N,2,10, 20250508,7950,7920,7970,7870,10237,81143900,00,0.00,N,2,30, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 46d8eb54edf4..9ebfa4ba70b3 100644 --- a/265740/day/candle-day-250.csv +++ b/265740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6340,6270,6380,6130,55126,343564170,00,0.00,N,2,70, 20250512,6270,6800,6800,6220,117564,753723385,00,0.00,N,5,-370, 20250509,6640,6850,6850,6530,80602,535048150,00,0.00,N,5,-200, 20250508,6840,6190,7360,6150,533560,3665160525,00,0.00,N,2,600, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 22c29c73656c..9cd23a6180ba 100644 --- a/266170/day/candle-day-250.csv +++ b/266170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,537,537,537,537,3,1611,00,0.00,N,2,17, 20250512,520,550,550,460,902,415070,00,0.00,N,5,-20, 20250509,540,499,540,499,12,6029,00,0.00,N,2,41, 20250508,499,499,499,430,6736,2896618,00,0.00,N,3,0, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index cb9d4e057e65..572a8778111b 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,398,398,398,398,0,0,00,0.00,Y,3,0, 20250512,398,398,398,398,0,0,00,0.00,Y,3,0, -20250509,398,398,398,398,0,0,00,0.00,Y,3,0, -20250508,398,398,398,398,0,0,00,0.00,Y,3,0, +20250509,398,398,398,398,0,0,00,0.00,N,3,0, +20250508,398,398,398,398,0,0,00,0.00,N,3,0, 20250507,398,398,398,398,0,0,00,0.00,N,3,0, 20250502,398,398,398,398,0,0,00,0.00,N,3,0, 20250430,398,398,398,398,0,0,00,0.00,N,3,0, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index 03927771ccec..6f0c4615334e 100644 --- a/266470/day/candle-day-250.csv +++ b/266470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,280,321,321,248,835,233395,00,0.00,N,3,0, 20250512,280,285,310,240,15335,3987957,00,0.00,N,5,-1, 20250509,281,249,320,249,11227,3141891,00,0.00,N,5,-9, 20250508,290,260,290,260,1003,289454,00,0.00,N,5,-1, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 29139d0fa1c4..1f9ad9ba2639 100644 --- a/266870/day/candle-day-250.csv +++ b/266870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,503,508,600,503,1306,659190,00,0.00,N,4,-88, 20250512,591,591,700,591,193,114172,00,0.00,N,4,-104, 20250509,695,595,698,595,284,170369,00,0.00,N,5,-4, 20250508,699,610,799,608,1022,623862,00,0.00,N,5,-16, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index e0cbf174502c..5a007f39f338 100644 --- a/267080/day/candle-day-250.csv +++ b/267080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,719,724,724,719,7,5043,00,0.00,N,2,89, 20250512,630,700,740,630,58,40580,00,0.00,N,5,-21, 20250509,651,699,699,611,12092,7771411,00,0.00,N,2,11, 20250508,640,860,860,640,19375,12831681,00,0.00,N,5,-110, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 031f9b711697..cfc97c9ce2cc 100644 --- a/267250/day/candle-day-250.csv +++ b/267250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,80700,79600,80900,78300,139491,11186732600,00,0.00,N,5,-100, 20250512,80800,80300,82200,79900,208363,16842467400,00,0.00,N,2,1400, 20250509,79400,79800,80200,79000,131277,10445867550,00,0.00,N,2,100, 20250508,79300,79300,80000,79000,178373,14177911800,00,0.00,N,5,-500, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 69cd7284e7c3..f43d8105d4e4 100644 --- a/267260/day/candle-day-250.csv +++ b/267260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,341000,347000,347000,336000,190566,64813520000,00,0.00,N,3,0, 20250512,341000,340500,350000,337500,304741,104875654500,00,0.00,N,2,6500, 20250509,334500,340000,341500,331000,219745,73877339250,00,0.00,N,5,-8500, 20250508,343000,338500,343500,328000,358792,121600088250,00,0.00,N,2,7500, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index ba521373964e..fd6de1c166e5 100644 --- a/267270/day/candle-day-250.csv +++ b/267270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,73700,72200,74100,71600,85695,6284784300,00,0.00,N,2,1600, 20250512,72100,73400,73400,71300,119934,8674469800,00,0.00,N,2,2500, 20250509,69600,70000,70100,68600,65315,4543005250,00,0.00,N,5,-100, 20250508,69700,69600,70000,68500,83554,5788092950,00,0.00,N,3,0, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 00490d91e384..64b9d24944ad 100644 --- a/267290/day/candle-day-250.csv +++ b/267290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17920,17870,17950,17830,3076,55030200,00,0.00,N,2,50, 20250512,17870,17700,17940,17700,12706,226348330,00,0.00,N,2,220, 20250509,17650,17690,17730,17600,2686,47422510,00,0.00,N,5,-40, 20250508,17690,17640,17690,17630,3179,56176350,00,0.00,N,2,90, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index c45c38c01e7b..110070f6de7f 100644 --- a/267320/day/candle-day-250.csv +++ b/267320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3530,3700,3720,3515,1466913,5282335213,00,0.00,N,5,-125, 20250512,3655,3745,3745,3530,1945631,7064033220,00,0.00,N,5,-105, 20250509,3760,3760,3800,3690,1458132,5458450986,00,0.00,N,2,20, 20250508,3740,3875,3875,3710,2518988,9495590198,00,0.00,N,5,-160, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 6ef316cb8637..6ca888678014 100644 --- a/267790/day/candle-day-250.csv +++ b/267790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4520,4580,4580,4475,11242,50803455,00,0.00,N,5,-60, 20250512,4580,4410,4590,4405,10008,45019950,00,0.00,N,2,150, 20250509,4430,4425,4545,4425,3064,13690500,00,0.00,N,2,5, 20250508,4425,4430,4525,4410,7644,33956775,00,0.00,N,5,-5, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 24b8c82e281f..d813aec692d0 100644 --- a/267850/day/candle-day-250.csv +++ b/267850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11620,12130,12130,11620,16991,200677010,00,0.00,N,5,-100, 20250512,11720,11580,11740,11580,4839,56507690,00,0.00,N,2,70, 20250509,11650,11710,11720,11530,8078,93791130,00,0.00,N,5,-50, 20250508,11700,11770,11790,11560,11052,129251690,00,0.00,N,2,60, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index aeec6ea92236..522875a048a3 100644 --- a/267980/day/candle-day-250.csv +++ b/267980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,36850,36950,37500,36700,5972,220655550,00,0.00,N,5,-150, 20250512,37000,37300,37400,36550,5380,198803825,00,0.00,N,3,0, 20250509,37000,36550,37200,35900,3542,129817000,00,0.00,N,2,350, 20250508,36650,36500,37500,36500,5149,189848650,00,0.00,N,5,-500, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index c507d721e82e..3ecad68390ee 100644 --- a/268280/day/candle-day-250.csv +++ b/268280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,157100,155000,159900,153300,679,105991900,00,0.00,N,2,2600, 20250512,154500,155500,157900,153800,939,145785600,00,0.00,N,5,-1000, 20250509,155500,157900,159500,155400,514,80724500,00,0.00,N,5,-2400, 20250508,157900,164900,164900,155600,1886,297430100,00,0.00,N,5,-6700, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index 7164f51b5c22..fbffecf139f3 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,889,889,889,889,0,0,00,0.00,Y,3,0, -20250509,889,889,889,889,0,0,00,0.00,Y,0,0, -20250508,889,889,889,889,0,0,00,0.00,Y,0,0, +20250513,889,889,889,889,0,0,00,0.00,Y,3,0, +20250512,889,889,889,889,0,0,00,0.00,Y,0,0, +20250509,889,889,889,889,0,0,00,0.00,N,0,0, +20250508,889,889,889,889,0,0,00,0.00,N,0,0, 20250507,889,889,889,889,0,0,00,0.00,N,0,0, 20250502,889,889,889,889,0,0,00,0.00,N,0,0, 20250430,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 23f2a0b04976..6d4d741e721f 100644 --- a/270210/day/candle-day-250.csv +++ b/270210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,23050,22850,23650,22800,366,8458150,00,0.00,N,2,250, 20250512,22800,23500,23500,22650,139,3252200,00,0.00,N,5,-800, 20250509,23600,23100,23600,22750,948,22271200,00,0.00,N,2,850, 20250508,22750,23200,23700,21950,3583,81765050,00,0.00,N,5,-450, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 68d0ab0bff59..d96bd75395db 100644 --- a/270520/day/candle-day-250.csv +++ b/270520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1221,1238,1292,1210,971431,1211247367,00,0.00,N,5,-37, 20250512,1258,1188,1269,1155,1470180,1814083551,00,0.00,N,2,69, 20250509,1189,1191,1195,1164,755891,890940133,00,0.00,N,5,-1, 20250508,1190,1110,1195,1110,1706080,2001334499,00,0.00,N,2,80, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index be0354bd68dc..60759101d3e9 100644 --- a/270660/day/candle-day-250.csv +++ b/270660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14690,14530,15000,14530,95156,1412994415,00,0.00,N,2,230, 20250512,14460,14240,14560,14240,36421,526002120,00,0.00,N,2,230, 20250509,14230,14550,14640,14150,30571,436456020,00,0.00,N,5,-370, 20250508,14600,14500,14690,14450,28317,412548125,00,0.00,N,2,120, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 858fa6572f24..c1cf4a4dce38 100644 --- a/270870/day/candle-day-250.csv +++ b/270870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5380,5350,5380,5320,9310,49873670,00,0.00,N,2,30, 20250512,5350,5400,5400,5300,17793,95244925,00,0.00,N,2,90, 20250509,5260,5280,5390,5260,8195,43596705,00,0.00,N,5,-10, 20250508,5270,5310,5320,5250,10667,56478170,00,0.00,N,2,20, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 6189a71e672a..23bd52d4034a 100644 --- a/271560/day/candle-day-250.csv +++ b/271560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,122500,121300,123400,118600,143384,17508071050,00,0.00,N,5,-900, 20250512,123400,127000,127200,122500,115063,14273421550,00,0.00,N,5,-3500, 20250509,126900,124800,127300,123200,213142,26912097850,00,0.00,N,2,3600, 20250508,123300,122300,124000,121800,169577,20858863000,00,0.00,N,2,600, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 1e3a3ab984c2..a53db3ed5805 100644 --- a/271830/day/candle-day-250.csv +++ b/271830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1700,1732,1732,1690,128851,219756187,00,0.00,N,5,-32, 20250512,1732,1670,1740,1670,292106,497524590,00,0.00,N,5,-2, 20250509,1734,1800,1800,1676,493636,849098763,00,0.00,N,5,-45, 20250508,1779,1763,1807,1727,422781,748137730,00,0.00,N,2,9, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 92451774bbc9..97ba15d9bb0e 100644 --- a/271940/day/candle-day-250.csv +++ b/271940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13530,13440,13770,13350,37256,504368095,00,0.00,N,5,-40, 20250512,13570,13150,13570,13150,47974,641797060,00,0.00,N,2,450, 20250509,13120,13300,13360,13100,36331,477874780,00,0.00,N,5,-240, 20250508,13360,13050,13440,13050,46316,616931275,00,0.00,N,2,30, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index 91f5c4237ca1..d9d3dd78c12e 100644 --- a/271980/day/candle-day-250.csv +++ b/271980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12220,12150,12480,12110,84112,1030033245,00,0.00,N,2,70, 20250512,12150,12020,12220,11970,41626,504050730,00,0.00,N,2,10, 20250509,12140,12130,12360,12030,25722,311322130,00,0.00,N,5,-40, 20250508,12180,12310,12400,12150,24065,294460570,00,0.00,N,5,-130, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 6e329e4161f0..d7c2825d5710 100644 --- a/272110/day/candle-day-250.csv +++ b/272110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18150,18010,18900,17710,186226,3397309095,00,0.00,N,2,150, 20250512,18000,17270,18200,17050,103115,1838235645,00,0.00,N,2,740, 20250509,17260,17100,17320,16670,45278,769176840,00,0.00,N,2,250, 20250508,17010,16660,17450,16660,67604,1138426250,00,0.00,N,2,340, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index c7ddc386556e..cccffc91881e 100644 --- a/272210/day/candle-day-250.csv +++ b/272210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,43200,41450,43950,40850,2917294,124624158025,00,0.00,N,2,250, 20250512,42950,46700,46750,42650,3926050,173313306150,00,0.00,N,5,-3900, 20250509,46850,45600,47450,45250,3058209,141625212975,00,0.00,N,2,1600, 20250508,45250,45900,46100,44650,3590955,163251006600,00,0.00,N,2,600, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index aff65bf12f41..6600809f74f9 100644 --- a/272290/day/candle-day-250.csv +++ b/272290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,24100,24700,24750,24000,80886,1969619100,00,0.00,N,5,-350, 20250512,24450,24100,24450,23800,69821,1688740750,00,0.00,N,2,600, 20250509,23850,23850,23950,23550,59878,1418462925,00,0.00,N,2,100, 20250508,23750,23750,23900,23450,60987,1444817525,00,0.00,N,2,200, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 8e2452a0ab5d..6215c0fc8c3c 100644 --- a/272450/day/candle-day-250.csv +++ b/272450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9070,9380,9380,9050,175093,1604956875,00,0.00,N,5,-220, 20250512,9290,9270,9410,9170,71770,668624565,00,0.00,N,2,100, 20250509,9190,9380,9380,9110,77526,714232810,00,0.00,N,5,-210, 20250508,9400,9700,9700,9370,114002,1076000400,00,0.00,N,5,-180, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 70d47b36bc3b..f80bd0ef5fe5 100644 --- a/272550/day/candle-day-250.csv +++ b/272550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13380,13530,13530,13350,13476,180580010,00,0.00,N,5,-70, 20250512,13450,13560,13560,13390,20922,281696545,00,0.00,N,5,-110, 20250509,13560,13640,13640,13410,18836,254053420,00,0.00,N,5,-70, 20250508,13630,13470,13630,13470,6367,86230675,00,0.00,N,2,80, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index b4cd0b1b37a7..5a3455bd7e6b 100644 --- a/273060/day/candle-day-250.csv +++ b/273060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1085,1116,1227,1082,9547804,11120403551,00,0.00,N,2,27, 20250512,1058,1018,1080,1005,1409196,1480485810,00,0.00,N,2,43, 20250509,1015,1022,1058,998,1101410,1118308333,00,0.00,N,5,-7, 20250508,1022,1017,1029,1007,643030,655682219,00,0.00,N,2,5, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index c57ee73cd3f2..d768bbf3675e 100644 --- a/273640/day/candle-day-250.csv +++ b/273640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9700,9680,9900,9680,5714,55804620,00,0.00,N,5,-90, 20250512,9790,9720,9800,9610,3297,32013950,00,0.00,N,2,90, 20250509,9700,9820,9860,9650,4806,46745305,00,0.00,N,5,-170, 20250508,9870,9780,9870,9750,2170,21294530,00,0.00,N,2,140, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 2287a9cb906b..e1428c5050ad 100644 --- a/274090/day/candle-day-250.csv +++ b/274090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12640,12750,12890,12500,110355,1400154420,00,0.00,N,5,-200, 20250512,12840,13380,13520,12800,189334,2482226155,00,0.00,N,2,90, 20250509,12750,13410,13460,12700,237292,3096046475,00,0.00,N,5,-340, 20250508,13090,12700,13180,12680,240629,3114519940,00,0.00,N,2,390, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index dedab861a0fe..9f1eaa8315b0 100644 --- a/274400/day/candle-day-250.csv +++ b/274400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4450,4405,4470,4395,8171,36172600,00,0.00,N,2,50, 20250512,4400,4300,4445,4250,13012,56666415,00,0.00,N,2,100, 20250509,4300,4425,4425,4105,19581,83490360,00,0.00,N,5,-80, 20250508,4380,4275,4485,4275,12625,54865890,00,0.00,N,2,105, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 6d1291c2e634..7eb61236a262 100644 --- a/275630/day/candle-day-250.csv +++ b/275630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3095,3115,3120,3055,7301,22572185,00,0.00,N,2,40, 20250512,3055,3115,3115,3005,12272,37462585,00,0.00,N,5,-65, 20250509,3120,3105,3145,3075,5331,16563115,00,0.00,N,2,45, 20250508,3075,3135,3215,3060,15078,46975130,00,0.00,N,5,-50, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 90a00baa6af4..2de145aa062c 100644 --- a/276040/day/candle-day-250.csv +++ b/276040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4545,4735,4870,4100,373252,1696393907,00,0.00,N,5,-200, 20250512,4745,5060,5080,3625,1493824,6330303685,00,0.00,N,5,-425, 20250509,5170,5330,5390,4995,185724,945795545,00,0.00,N,5,-160, 20250508,5330,5170,5500,5090,265563,1400254590,00,0.00,N,2,170, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index 5f10d1463110..946686b0899f 100644 --- a/276240/day/candle-day-250.csv +++ b/276240/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,508,508,508,508,0,0,00,0.00,Y,3,0, 20250512,508,508,508,508,0,0,00,0.00,Y,3,0, -20250509,508,508,508,508,0,0,00,0.00,Y,3,0, -20250508,508,508,508,508,0,0,00,0.00,Y,3,0, +20250509,508,508,508,508,0,0,00,0.00,N,3,0, +20250508,508,508,508,508,0,0,00,0.00,N,3,0, 20250507,508,508,508,508,0,0,00,0.00,N,3,0, 20250502,508,508,508,508,0,0,00,0.00,N,3,0, 20250430,508,508,508,508,0,0,00,0.00,N,3,0, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 22966928e4c1..331b2006fd32 100644 --- a/276730/day/candle-day-250.csv +++ b/276730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2095,2105,2135,2055,50283,104986726,00,0.00,N,5,-40, 20250512,2135,2155,2200,2120,29422,63180852,00,0.00,N,5,-65, 20250509,2200,2250,2250,2190,18958,41764579,00,0.00,N,5,-50, 20250508,2250,2225,2280,2210,31004,69413770,00,0.00,N,2,15, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 315324356b4e..5fcbd3226a54 100644 --- a/277070/day/candle-day-250.csv +++ b/277070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5340,5600,5600,5310,67363,362170745,00,0.00,N,5,-190, 20250512,5530,5310,5590,5250,139681,767603020,00,0.00,N,2,330, 20250509,5200,5380,5380,5140,42253,220038390,00,0.00,N,5,-100, 20250508,5300,5320,5650,5240,161515,873645515,00,0.00,N,2,110, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 4240227dc9f2..d40b5dfc4f03 100644 --- a/277410/day/candle-day-250.csv +++ b/277410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1274,1266,1278,1266,44030,56030486,00,0.00,N,2,10, 20250512,1264,1264,1270,1257,50177,63304562,00,0.00,N,3,0, 20250509,1264,1261,1285,1259,42051,53387528,00,0.00,N,5,-6, 20250508,1270,1258,1281,1239,141481,177946568,00,0.00,N,2,10, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 47a648bdb243..bbb6a82003a3 100644 --- a/277810/day/candle-day-250.csv +++ b/277810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,279500,279000,295500,278000,327309,93819793000,00,0.00,N,2,5500, 20250512,274000,275000,280500,270000,85050,23338407000,00,0.00,N,2,2000, 20250509,272000,283000,283500,269500,105126,28722922500,00,0.00,N,5,-10500, 20250508,282500,283000,283000,277000,54778,15395809000,00,0.00,N,2,1500, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 7ca543aa95f3..dfef2b92d3eb 100644 --- a/277880/day/candle-day-250.csv +++ b/277880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5460,5530,5560,5430,38541,210532030,00,0.00,N,5,-10, 20250512,5470,5500,5530,5420,63499,347180470,00,0.00,N,2,20, 20250509,5450,6010,6010,5340,490045,2693241965,00,0.00,N,5,-740, 20250508,6190,5970,6190,5970,74927,457022355,00,0.00,N,2,230, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 9f3576f04cac..3a63c367aaec 100644 --- a/278280/day/candle-day-250.csv +++ b/278280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,34550,36000,36000,34550,11621,407073625,00,0.00,N,5,-700, 20250512,35250,34600,35350,34400,16646,583206950,00,0.00,N,2,1300, 20250509,33950,35850,35950,33800,34509,1186931200,00,0.00,N,5,-1850, 20250508,35800,35500,36300,35500,19263,691134350,00,0.00,N,2,500, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 9875759a7e66..8002d12f937f 100644 --- a/278470/day/candle-day-250.csv +++ b/278470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,109100,101500,109600,101100,1184780,126066425150,00,0.00,N,2,6600, 20250512,102500,103800,103900,100900,792584,81107611850,00,0.00,N,5,-200, 20250509,102700,97500,105400,97500,2792403,286556754300,00,0.00,N,2,4300, 20250508,98400,76400,99300,76200,6642662,616196204850,00,0.00,N,2,22000, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 89a0c55b773d..9679f033189c 100644 --- a/278650/day/candle-day-250.csv +++ b/278650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1618,1633,1650,1615,192479,314265020,00,0.00,N,5,-13, 20250512,1631,1681,1684,1616,260909,426602775,00,0.00,N,5,-50, 20250509,1681,1678,1681,1654,147296,245774939,00,0.00,N,2,3, 20250508,1678,1683,1694,1665,127914,214086707,00,0.00,N,5,-5, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 72772b011005..84eae636ca58 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,3410,3470,3470,3470,0,0,00,0.00,Y,5,-60, -20250509,3470,3700,3700,3400,15,51570,00,0.00,Y,2,30, +20250513,3600,3410,3600,3410,10,34290,00,0.00,N,2,190, +20250512,3410,3410,3410,3410,0,0,00,0.00,N,3,-60, +20250509,3470,3700,3700,3400,15,51570,00,0.00,N,2,30, 20250508,3440,3440,3440,3440,0,0,00,0.00,N,3,-60, 20250507,3500,3700,3700,3500,2,7200,00,0.00,N,2,20, 20250502,3480,3480,3480,3480,0,0,00,0.00,N,3,-15, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index f65146fcbf5b..46b7ea88265c 100644 --- a/279060/day/candle-day-250.csv +++ b/279060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,950,900,1000,833,1226,1119716,00,0.00,N,5,-10, 20250512,960,1000,1000,800,5982,4987546,00,0.00,N,2,60, 20250509,900,900,1000,900,1622,1469710,00,0.00,N,2,4, 20250508,896,999,999,800,1439,1195341,00,0.00,N,3,0, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 07e3504b0fd9..d5f83afe28d9 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, -20250509,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250508,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250513,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250512,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250509,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250508,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250507,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250502,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250430,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index a3388d07f361..beceda588919 100644 --- a/280360/day/candle-day-250.csv +++ b/280360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,116000,115800,117300,115100,10695,1237374050,00,0.00,N,5,-100, 20250512,116100,113800,117300,113800,12813,1487819450,00,0.00,N,2,1300, 20250509,114800,115600,117200,113500,16383,1892689550,00,0.00,N,5,-300, 20250508,115100,116400,117700,115100,13472,1562020200,00,0.00,N,5,-1700, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index 0881840a939c..1a7b848df052 100644 --- a/281740/day/candle-day-250.csv +++ b/281740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13150,13660,13700,13050,190786,2544758975,00,0.00,N,5,-280, 20250512,13430,12720,13640,12700,408592,5430351780,00,0.00,N,2,750, 20250509,12680,12970,12970,12590,177842,2253614080,00,0.00,N,5,-200, 20250508,12880,12900,13050,12640,168964,2165021230,00,0.00,N,2,40, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index ec3a39779588..512a73da0fbe 100644 --- a/281820/day/candle-day-250.csv +++ b/281820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,27850,28050,28450,27500,171325,4785389625,00,0.00,N,2,750, 20250512,27100,26400,27100,25850,144788,3862600400,00,0.00,N,2,950, 20250509,26150,26850,26850,25700,137572,3569776025,00,0.00,N,5,-600, 20250508,26750,26550,27000,26450,197471,5290806700,00,0.00,N,2,250, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 5151d1399db3..6d6f77ad8824 100644 --- a/282330/day/candle-day-250.csv +++ b/282330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,101500,101600,102200,100800,43048,4363931050,00,0.00,N,5,-300, 20250512,101800,101900,102000,100500,62668,6347117500,00,0.00,N,2,300, 20250509,101500,106900,106900,99700,251545,25500120850,00,0.00,N,5,-11100, 20250508,112600,112000,113900,111500,48619,5476269050,00,0.00,N,5,-300, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 5609dced5d44..446210f68da9 100644 --- a/282720/day/candle-day-250.csv +++ b/282720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10370,10710,10750,10310,128279,1343984415,00,0.00,N,5,-500, 20250512,10870,10870,10970,10680,150882,1637413450,00,0.00,N,2,310, 20250509,10560,11000,11070,10480,120384,1285969490,00,0.00,N,5,-170, 20250508,10730,10700,10890,10430,290204,3103155040,00,0.00,N,2,30, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 35ab5416acc4..28bcad9bbee9 100644 --- a/282880/day/candle-day-250.csv +++ b/282880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13000,13020,13190,12990,12311,161049270,00,0.00,N,3,0, 20250512,13000,12810,13080,12810,13693,177824910,00,0.00,N,2,220, 20250509,12780,13050,13090,12720,16684,213653370,00,0.00,N,5,-250, 20250508,13030,12750,13030,12750,11069,143163230,00,0.00,N,2,210, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 2895ffd83ce7..682a0998800e 100644 --- a/283100/day/candle-day-250.csv +++ b/283100/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,506,506,506,506,0,0,00,0.00,Y,3,0, 20250512,506,506,506,506,0,0,00,0.00,Y,3,0, -20250509,506,506,506,506,0,0,00,0.00,Y,3,0, -20250508,506,506,506,506,0,0,00,0.00,Y,3,0, +20250509,506,506,506,506,0,0,00,0.00,N,3,0, +20250508,506,506,506,506,0,0,00,0.00,N,3,0, 20250507,506,506,506,506,0,0,00,0.00,N,3,0, 20250502,506,506,506,506,0,0,00,0.00,N,3,0, 20250430,506,506,506,506,0,0,00,0.00,N,3,0, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index fdb44fe93fee..2eab99705749 100644 --- a/284620/day/candle-day-250.csv +++ b/284620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1185,1240,1240,1184,21856,26275187,00,0.00,N,5,-1, 20250512,1186,1195,1248,1171,32527,38682050,00,0.00,N,5,-9, 20250509,1195,1200,1200,1178,32367,38355322,00,0.00,N,5,-25, 20250508,1220,1220,1279,1205,11225,13640172,00,0.00,N,5,-1, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index d659b1c5ecdd..3c9687ea1b06 100644 --- a/284740/day/candle-day-250.csv +++ b/284740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,25050,23400,25200,22850,160446,3921980750,00,0.00,N,2,2050, 20250512,23000,22300,23250,22300,39094,896983175,00,0.00,N,2,600, 20250509,22400,22600,22600,22250,12800,285935075,00,0.00,N,5,-100, 20250508,22500,22400,22600,22250,22089,494583425,00,0.00,N,2,100, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index ad7807ab67bc..8c495bdb2b88 100644 --- a/285130/day/candle-day-250.csv +++ b/285130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,50300,50000,50600,49450,77759,3893876950,00,0.00,N,5,-600, 20250512,50900,48800,51700,48150,133291,6657117950,00,0.00,N,2,2050, 20250509,48850,45900,50000,45100,437034,21170934700,00,0.00,N,2,5950, 20250508,42900,39650,42950,39650,87792,3668643550,00,0.00,N,2,3050, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 73feb352def4..86fe54df6ef8 100644 --- a/285490/day/candle-day-250.csv +++ b/285490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17330,17850,17850,17090,146393,2539021470,00,0.00,N,5,-540, 20250512,17870,17940,18080,17110,157453,2784957230,00,0.00,N,5,-490, 20250509,18360,18900,19000,18000,139417,2549631540,00,0.00,N,5,-480, 20250508,18840,18650,18950,18510,77130,1444946950,00,0.00,N,2,90, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 6da3f011754e..23d09751a56a 100644 --- a/285800/day/candle-day-250.csv +++ b/285800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2385,2430,2435,2365,198694,474522780,00,0.00,N,5,-45, 20250512,2430,2475,2540,2390,589018,1459834946,00,0.00,N,2,75, 20250509,2355,2395,2540,2330,721557,1757699829,00,0.00,N,5,-40, 20250508,2395,2435,2550,2375,466785,1143842101,00,0.00,N,2,15, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index cb76e2451c43..fb2ece1eff59 100644 --- a/286750/day/candle-day-250.csv +++ b/286750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2690,2765,2775,2685,105684,287480835,00,0.00,N,5,-70, 20250512,2760,2850,2850,2620,331221,900327520,00,0.00,N,5,-90, 20250509,2850,2860,2940,2795,331152,938877710,00,0.00,N,5,-60, 20250508,2910,2925,2955,2875,128033,373555317,00,0.00,N,5,-15, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 2bda477a28e5..b4af9f53d036 100644 --- a/286940/day/candle-day-250.csv +++ b/286940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19220,19400,19400,19150,11367,219130285,00,0.00,N,5,-30, 20250512,19250,19020,19350,19020,10646,204781860,00,0.00,N,2,160, 20250509,19090,18940,19090,18830,15708,297953075,00,0.00,N,2,150, 20250508,18940,19000,19090,18880,5095,96542510,00,0.00,N,5,-50, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index e8b9320e2537..85a679ceacc5 100644 --- a/288330/day/candle-day-250.csv +++ b/288330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,725,779,790,721,4630428,3482634347,00,0.00,N,5,-47, 20250512,772,807,814,763,4097394,3181679069,00,0.00,N,5,-32, 20250509,804,881,891,800,4690667,3895716586,00,0.00,N,5,-69, 20250508,873,866,985,844,13732178,12728720888,00,0.00,N,2,17, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 96656d9193e0..e2a90bcd0a29 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,105,105,105,105,0,0,00,0.00,Y,3,0, 20250512,105,105,105,105,0,0,00,0.00,Y,3,0, -20250509,105,105,105,105,0,0,00,0.00,Y,3,0, -20250508,105,105,105,105,0,0,00,0.00,Y,3,0, +20250509,105,105,105,105,0,0,00,0.00,N,3,0, +20250508,105,105,105,105,0,0,00,0.00,N,3,0, 20250507,105,105,105,105,0,0,00,0.00,N,3,0, 20250502,105,105,105,105,0,0,00,0.00,N,3,0, 20250430,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index 53050b040446..032c166917fe 100644 --- a/288620/day/candle-day-250.csv +++ b/288620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11040,11500,11810,11040,110536,1249353380,00,0.00,N,5,-560, 20250512,11600,11510,11690,11310,121019,1392654840,00,0.00,N,2,90, 20250509,11510,11520,11770,11200,204379,2356126900,00,0.00,N,2,140, 20250508,11370,11720,12140,11370,357400,4162182410,00,0.00,N,5,-350, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 1691e8ca357b..36c22ea004f2 100644 --- a/288980/day/candle-day-250.csv +++ b/288980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1275,1252,1280,1252,265152,335019111,00,0.00,N,3,0, 20250512,1275,1202,1282,1198,586315,734680869,00,0.00,N,2,78, 20250509,1197,1228,1230,1191,291439,351922823,00,0.00,N,5,-33, 20250508,1230,1181,1297,1180,905385,1126623285,00,0.00,N,2,30, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index ca61a9f1510a..6befb607fd08 100644 --- a/289010/day/candle-day-250.csv +++ b/289010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2195,2400,2535,2165,5330357,12164609325,00,0.00,N,5,-465, 20250512,2660,2660,2660,2660,269584,735395000,00,0.00,N,4,-1140, 20250509,3800,4730,5360,3710,13902036,63614336430,00,0.00,N,5,-985, 20250508,4785,4650,5350,4625,7997414,39551836131,00,0.00,N,5,-635, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 4ba707a755d7..f12baa81cab6 100644 --- a/289080/day/candle-day-250.csv +++ b/289080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1618,1627,1633,1601,291587,470669801,00,0.00,N,5,-6, 20250512,1624,1565,1638,1565,596896,962618504,00,0.00,N,2,64, 20250509,1560,1598,1600,1545,572144,897705079,00,0.00,N,5,-46, 20250508,1606,1558,1738,1544,5694277,9315916847,00,0.00,N,2,48, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index c273ce5030d0..c7412a3b71e1 100644 --- a/289170/day/candle-day-250.csv +++ b/289170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3485,3485,3485,3485,1137,3962445,00,0.00,N,4,-615, 20250512,4100,4100,4100,4100,1,4100,00,0.00,N,2,530, 20250509,3570,4790,4790,3570,321,1148370,00,0.00,N,4,-630, 20250508,4200,4200,4200,4200,1,4200,00,0.00,N,2,515, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 9736805c7c66..f2cf949823d8 100644 --- a/289220/day/candle-day-250.csv +++ b/289220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7000,7040,7130,6850,136569,953156905,00,0.00,N,5,-40, 20250512,7040,8480,8480,6770,411690,2941208500,00,0.00,N,2,270, 20250509,6770,6750,6880,6660,126726,853891295,00,0.00,N,2,50, 20250508,6720,6710,6790,6610,123169,824799780,00,0.00,N,2,10, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 79e8621ede93..d4a8c8c6dbc3 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6330,6330,6330,6000,1234,7584450,00,0.00,N,5,-20, 20250512,6350,6200,6400,6000,3213,19385030,00,0.00,N,2,60, 20250509,6290,6540,6640,6290,356,2252990,00,0.00,N,5,-250, 20250508,6540,6700,6700,6430,2268,14669260,00,0.00,N,5,-60, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index 40dfbebe4cf6..81698247ef78 100644 --- a/289930/day/candle-day-250.csv +++ b/289930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9600,9500,9680,9400,149710,1427157430,00,0.00,N,5,-10, 20250512,9610,10120,10200,9250,425577,4100308695,00,0.00,N,5,-900, 20250509,10510,10790,11450,10200,1406628,15370897475,00,0.00,N,5,-290, 20250508,10800,11070,11190,10580,821722,8914463830,00,0.00,N,5,-190, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index b8f596293403..59bdda6d68d5 100644 --- a/290090/day/candle-day-250.csv +++ b/290090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7840,7400,7980,7340,15832,122717180,00,0.00,N,2,440, 20250512,7400,7340,7490,7270,2577,19124120,00,0.00,N,2,100, 20250509,7300,7280,7420,7260,2305,16895880,00,0.00,N,2,60, 20250508,7240,7370,7370,7230,3479,25374810,00,0.00,N,5,-140, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 96f08b570f2b..58775748aa5d 100644 --- a/290120/day/candle-day-250.csv +++ b/290120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2440,2445,2485,2435,17507,43149320,00,0.00,N,5,-45, 20250512,2485,2340,2530,2340,15102,37367544,00,0.00,N,2,145, 20250509,2340,2395,2455,2340,11167,27097670,00,0.00,N,5,-95, 20250508,2435,2360,2435,2335,12729,30094243,00,0.00,N,2,90, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index a8df0bbf6177..c006e8e12f2e 100644 --- a/290270/day/candle-day-250.csv +++ b/290270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3610,3620,3645,3605,6095,22048400,00,0.00,N,5,-10, 20250512,3620,3660,3660,3605,12257,44357177,00,0.00,N,2,10, 20250509,3610,3605,3615,3550,5846,20884555,00,0.00,N,2,5, 20250508,3605,3615,3645,3600,11341,41022040,00,0.00,N,5,-40, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 61112ec8a422..e31ff409424d 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, -20250509,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250508,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250513,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250512,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250509,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250508,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250507,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250502,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250430,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 07f180844e43..de3e0c2ce63d 100644 --- a/290520/day/candle-day-250.csv +++ b/290520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1840,1806,1849,1804,4478,8181713,00,0.00,N,2,36, 20250512,1804,1800,1819,1770,12121,21757268,00,0.00,N,2,5, 20250509,1799,1860,1875,1799,6168,11377650,00,0.00,N,5,-75, 20250508,1874,1871,1877,1850,496,927108,00,0.00,N,2,3, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 02d0890b7ae5..4737b6bb6052 100644 --- a/290550/day/candle-day-250.csv +++ b/290550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7100,7200,7220,7040,58094,412602390,00,0.00,N,5,-80, 20250512,7180,6990,7180,6970,43183,305812725,00,0.00,N,2,200, 20250509,6980,7100,7100,6930,49262,342666340,00,0.00,N,5,-90, 20250508,7070,6960,7120,6960,30417,214272740,00,0.00,N,2,60, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 739f140fd773..990459a7480f 100644 --- a/290560/day/candle-day-250.csv +++ b/290560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7040,7460,7460,6960,24349,171438410,00,0.00,N,5,-110, 20250512,7150,6900,7470,6900,11511,82453600,00,0.00,N,2,190, 20250509,6960,7160,7240,6960,19177,135861680,00,0.00,N,5,-160, 20250508,7120,6870,7250,6830,17838,125782820,00,0.00,N,2,310, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 210079ef0f8f..d275b313a6af 100644 --- a/290650/day/candle-day-250.csv +++ b/290650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,23200,22250,23350,21950,60227,1377136075,00,0.00,N,2,700, 20250512,22500,23850,23850,22500,89883,2066657275,00,0.00,N,5,-1100, 20250509,23600,23100,23750,23000,86182,2020268825,00,0.00,N,2,300, 20250508,23300,22800,23400,22750,80467,1864503875,00,0.00,N,2,350, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 9da59c1b82dd..f5d932e7d39c 100644 --- a/290660/day/candle-day-250.csv +++ b/290660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,889,880,899,878,3596,3167301,00,0.00,N,2,9, 20250512,880,888,900,880,12646,11207719,00,0.00,N,5,-8, 20250509,888,902,902,875,53162,46904950,00,0.00,N,5,-12, 20250508,900,912,912,872,33506,29845538,00,0.00,N,5,-4, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 6634ef0f97dd..7014e8f322be 100644 --- a/290670/day/candle-day-250.csv +++ b/290670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18000,18010,18690,17920,198637,3648972620,00,0.00,N,5,-280, 20250512,18280,17660,18350,17560,183782,3315447830,00,0.00,N,2,780, 20250509,17500,17250,17670,17250,130851,2295765300,00,0.00,N,5,-310, 20250508,17810,17710,18580,17180,824631,14707136705,00,0.00,N,2,10, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index d3bfb1b6046a..8c2478ce6b3b 100644 --- a/290690/day/candle-day-250.csv +++ b/290690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3680,3870,3870,3660,325842,1222517215,00,0.00,N,5,-110, 20250512,3790,3800,3850,3740,224932,850679963,00,0.00,N,5,-60, 20250509,3850,3870,3895,3800,201185,774432319,00,0.00,N,2,30, 20250508,3820,3730,4100,3730,567983,2232449997,00,0.00,N,2,95, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index 0d22ebc55897..78ee4c353283 100644 --- a/290720/day/candle-day-250.csv +++ b/290720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2065,2050,2135,2025,28394,58056820,00,0.00,N,2,15, 20250512,2050,2050,2085,2000,50187,102877905,00,0.00,N,3,0, 20250509,2050,2125,2130,2000,16376,33800025,00,0.00,N,5,-70, 20250508,2120,2095,2150,2080,14541,30626670,00,0.00,N,2,20, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 9c4403936c25..7df7330caeeb 100644 --- a/290740/day/candle-day-250.csv +++ b/290740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5570,5540,5580,5540,1557,8654580,00,0.00,N,3,0, 20250512,5570,5570,5600,5510,4478,24842060,00,0.00,N,5,-20, 20250509,5590,5580,5600,5500,1272,7060420,00,0.00,N,2,40, 20250508,5550,5600,5700,5530,5140,28600730,00,0.00,N,5,-70, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 5319195ae80f..54b2b9c704e0 100644 --- a/291230/day/candle-day-250.csv +++ b/291230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1815,1815,1822,1798,113844,206143602,00,0.00,N,5,-4, 20250512,1819,1778,1819,1776,136726,246291927,00,0.00,N,2,42, 20250509,1777,1838,1853,1775,158243,283496453,00,0.00,N,5,-61, 20250508,1838,1784,1842,1780,331720,605552704,00,0.00,N,2,54, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 0e04cf39f654..060a89369c94 100644 --- a/291650/day/candle-day-250.csv +++ b/291650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1139,1180,1180,1130,174060,200004800,00,0.00,N,5,-13, 20250512,1152,1113,1194,1095,413035,478559011,00,0.00,N,2,39, 20250509,1113,1094,1114,1060,333115,363164298,00,0.00,N,2,37, 20250508,1076,1049,1218,1029,2377216,2708423866,00,0.00,N,2,25, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index 9a9b34a3f202..90d21db93a8c 100644 --- a/291810/day/candle-day-250.csv +++ b/291810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2160,2145,2245,2130,20084,44019635,00,0.00,N,2,15, 20250512,2145,2110,2155,2015,12752,26646360,00,0.00,N,2,50, 20250509,2095,2145,2150,2085,9224,19502010,00,0.00,N,5,-30, 20250508,2125,2165,2165,2125,6220,13313675,00,0.00,N,5,-30, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index ea26623887ce..5590c50e3f57 100644 --- a/293480/day/candle-day-250.csv +++ b/293480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11500,11570,11570,11410,8273,95135650,00,0.00,N,5,-40, 20250512,11540,11470,11540,11370,14543,166148050,00,0.00,N,2,70, 20250509,11470,11570,11570,11400,11707,133967755,00,0.00,N,5,-80, 20250508,11550,11400,11630,11400,8278,95078620,00,0.00,N,2,70, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 295c77c6467e..b3e074a78af4 100644 --- a/293490/day/candle-day-250.csv +++ b/293490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14260,14290,14420,14190,73131,1045768665,00,0.00,N,2,70, 20250512,14190,14050,14210,13880,89503,1261562605,00,0.00,N,2,310, 20250509,13880,13870,14100,13790,93585,1301840425,00,0.00,N,2,20, 20250508,13860,14360,14360,13790,256360,3561528240,00,0.00,N,5,-500, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index b5d66699f49f..48459e48c19e 100644 --- a/293580/day/candle-day-250.csv +++ b/293580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1709,1621,1863,1585,41968028,74286618346,00,0.00,N,2,101, 20250512,1608,1649,1725,1600,10879217,18146404482,00,0.00,N,2,8, 20250509,1600,1580,1644,1528,4862750,7732141461,00,0.00,N,2,22, 20250508,1578,1589,1648,1543,9799563,15711526702,00,0.00,N,5,-6, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index d2a893803173..5e0259108692 100644 --- a/293780/day/candle-day-250.csv +++ b/293780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7160,7190,7240,7010,47153,338146930,00,0.00,N,2,70, 20250512,7090,7070,7090,6900,22234,155135560,00,0.00,N,2,140, 20250509,6950,7030,7050,6890,38759,268959510,00,0.00,N,5,-70, 20250508,7020,7140,7140,6900,27421,190923050,00,0.00,N,2,80, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index 4d5784757f44..36c4e8fa1392 100644 --- a/293940/day/candle-day-250.csv +++ b/293940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5770,5790,5790,5670,121762,697024640,00,0.00,N,2,30, 20250512,5740,5760,5780,5705,95964,552052340,00,0.00,N,3,0, 20250509,5740,5800,5860,5430,125346,724402475,00,0.00,N,5,-60, 20250508,5800,5820,5830,5770,54857,317544115,00,0.00,N,2,20, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 6746aa0a53c3..5b9f554c0589 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, -20250509,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250508,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250513,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250512,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250509,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250508,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250507,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250502,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250430,1490,1490,1490,1490,0,0,00,0.00,N,0,0, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index 5816e0337043..c59a23b1fe4e 100644 --- a/294140/day/candle-day-250.csv +++ b/294140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3560,3575,3655,3505,19493,69457284,00,0.00,N,5,-15, 20250512,3575,3500,3645,3500,34294,123215351,00,0.00,N,2,75, 20250509,3500,3600,3620,3490,30508,107703635,00,0.00,N,5,-100, 20250508,3600,3540,3710,3540,22186,79569535,00,0.00,N,5,-50, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 6d450b28ea48..eb4cdd0b3aba 100644 --- a/294570/day/candle-day-250.csv +++ b/294570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,21800,21700,22100,21100,73075,1571662075,00,0.00,N,5,-100, 20250512,21900,22250,22800,21850,129382,2877693575,00,0.00,N,2,100, 20250509,21800,22700,23000,21800,158574,3544202375,00,0.00,N,5,-1200, 20250508,23000,23400,24500,22650,718181,16813772025,00,0.00,N,2,150, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 2036aed19df3..224e0c03462a 100644 --- a/294630/day/candle-day-250.csv +++ b/294630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2740,2745,2765,2710,60830,166587143,00,0.00,N,5,-5, 20250512,2745,2730,2760,2705,84771,231977580,00,0.00,N,2,20, 20250509,2725,2740,2785,2700,109991,298608671,00,0.00,N,5,-35, 20250508,2760,2720,2795,2720,78500,216717329,00,0.00,N,2,15, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index fb478bc36a23..1090230e7bf2 100644 --- a/294870/day/candle-day-250.csv +++ b/294870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,25000,25050,25200,24150,205889,5117067500,00,0.00,N,5,-100, 20250512,25100,24750,26050,24700,343392,8697386175,00,0.00,N,2,300, 20250509,24800,25350,25350,24600,159802,3987779300,00,0.00,N,5,-700, 20250508,25500,25550,25700,24500,145623,3656511975,00,0.00,N,5,-100, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index a20ef64885a3..fabb8ba289d6 100644 --- a/295310/day/candle-day-250.csv +++ b/295310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,24550,23650,25025,23350,201154,4876362450,00,0.00,N,2,850, 20250512,23700,24650,24650,23450,124201,2964003025,00,0.00,N,5,-100, 20250509,23800,23000,24150,22700,273578,6454134550,00,0.00,N,2,1150, 20250508,22650,22450,23600,22400,241677,5560661825,00,0.00,N,2,100, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index ef4220ab2b9c..da08f34cec94 100644 --- a/296160/day/candle-day-250.csv +++ b/296160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7250,6890,7700,6770,20993,150674190,00,0.00,N,2,350, 20250512,6900,6690,7000,6220,24028,163546020,00,0.00,N,2,270, 20250509,6630,6580,6630,6390,14366,94044950,00,0.00,N,2,140, 20250508,6490,6430,6500,6200,27814,176621940,00,0.00,N,2,180, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index c40d49e68239..8bb873fbbc2f 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2775,2825,2825,2095,1010,2781010,00,0.00,N,2,315, 20250512,2460,2140,2460,2140,143,351460,00,0.00,N,1,320, 20250509,2140,2140,2140,2135,23,49215,00,0.00,N,1,275, 20250508,1865,1865,1865,1865,1,1865,00,0.00,N,1,243, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 4cec156d9d00..735c1c05c082 100644 --- a/296640/day/candle-day-250.csv +++ b/296640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7440,7380,7510,7330,18590,138270640,00,0.00,N,2,20, 20250512,7420,7540,7540,7400,10997,81842835,00,0.00,N,5,-70, 20250509,7490,7420,7520,7310,17001,125973590,00,0.00,N,2,80, 20250508,7410,7340,7470,7230,7808,57274865,00,0.00,N,2,110, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 33693e578522..5f9c321deedb 100644 --- a/297090/day/candle-day-250.csv +++ b/297090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6290,6210,6330,5890,92541,574400990,00,0.00,N,5,-10, 20250512,6300,6270,6420,6260,69819,442401070,00,0.00,N,2,80, 20250509,6220,6360,6460,6170,86008,539727415,00,0.00,N,5,-130, 20250508,6350,6090,6390,6040,271086,1692407855,00,0.00,N,2,310, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index 15c5778de66a..5c7c5866c312 100644 --- a/297570/day/candle-day-250.csv +++ b/297570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,804,814,854,787,802001,654877515,00,0.00,N,5,-10, 20250512,814,734,953,720,2928152,2492491202,00,0.00,N,2,80, 20250509,734,727,734,713,58304,42119443,00,0.00,N,2,7, 20250508,727,734,734,724,29784,21693104,00,0.00,N,5,-7, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 2996cca62a67..5468bcace387 100644 --- a/297890/day/candle-day-250.csv +++ b/297890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2460,2490,2510,2450,164754,407365404,00,0.00,N,2,5, 20250512,2455,2410,2460,2405,213411,519739950,00,0.00,N,2,50, 20250509,2405,2455,2455,2390,121598,292451995,00,0.00,N,5,-35, 20250508,2440,2430,2490,2425,115716,283119795,00,0.00,N,2,15, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index ca81f5260097..66a3bd64ec87 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, -20250509,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250508,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250513,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250512,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250509,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250508,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250507,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250502,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250430,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index ace7ea3fb0d7..1547dd83cdc5 100644 --- a/298020/day/candle-day-250.csv +++ b/298020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,239500,237500,239500,235000,10227,2424922000,00,0.00,N,3,0, 20250512,239500,237500,239500,235500,4614,1097747500,00,0.00,N,2,2500, 20250509,237000,239000,245000,235500,13337,3208901000,00,0.00,N,5,-2000, 20250508,239000,239000,245000,238000,10359,2501259250,00,0.00,N,3,0, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index e9b2702a1ffc..2e5ac8ae1155 100644 --- a/298040/day/candle-day-250.csv +++ b/298040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,540000,530000,551000,527000,55924,29992973500,00,0.00,N,2,13000, 20250512,527000,527000,539000,521000,59483,31578345000,00,0.00,N,2,9000, 20250509,518000,524000,524000,505000,63171,32406477000,00,0.00,N,5,-19000, 20250508,537000,519000,542000,506000,83428,44029015000,00,0.00,N,2,21000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 7ca6e8bdaad6..e36a51799954 100644 --- a/298050/day/candle-day-250.csv +++ b/298050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,188500,188000,191200,186700,6967,1312259050,00,0.00,N,5,-1500, 20250512,190000,194900,194900,186700,6723,1272398900,00,0.00,N,5,-1300, 20250509,191300,187000,197200,186600,21539,4176860400,00,0.00,N,2,3100, 20250508,188200,182000,188400,182000,11052,2069111350,00,0.00,N,2,3700, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 4a15b99533d7..d7c9df9d5056 100644 --- a/298060/day/candle-day-250.csv +++ b/298060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,945,975,977,939,20804,19695387,00,0.00,N,5,-3, 20250512,948,953,983,940,22480,21349139,00,0.00,N,5,-5, 20250509,953,958,958,940,14614,13879736,00,0.00,N,5,-5, 20250508,958,935,1028,935,91954,90267285,00,0.00,N,2,24, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index 37951a26bb65..98d3067661eb 100644 --- a/298380/day/candle-day-250.csv +++ b/298380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,61700,62400,63400,61000,904523,56091277350,00,0.00,N,2,2000, 20250512,59700,59500,61500,58100,1077285,64239810500,00,0.00,N,5,-1500, 20250509,61200,62100,62300,60300,542030,33169349800,00,0.00,N,5,-1100, 20250508,62300,62700,64500,60400,1160009,71740695250,00,0.00,N,2,100, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 955723ac3bda..91510fda1793 100644 --- a/298540/day/candle-day-250.csv +++ b/298540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10120,10200,10200,10060,19484,196818325,00,0.00,N,5,-20, 20250512,10140,9980,10170,9980,17018,172462170,00,0.00,N,2,40, 20250509,10100,10030,10100,9900,15674,156664870,00,0.00,N,2,70, 20250508,10030,9900,10030,9750,31778,314604090,00,0.00,N,5,-20, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 184aba0f669d..e92bd206a99d 100644 --- a/298690/day/candle-day-250.csv +++ b/298690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2140,2130,2150,2130,191640,410269130,00,0.00,N,2,15, 20250512,2125,2090,2135,2080,129559,274117898,00,0.00,N,2,25, 20250509,2100,2150,2150,2100,275881,583041766,00,0.00,N,5,-50, 20250508,2150,2180,2195,2150,312004,677456360,00,0.00,N,5,-40, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 77a1b75c314e..a370a5c0600c 100644 --- a/298830/day/candle-day-250.csv +++ b/298830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5280,5390,5400,5270,197604,1050097935,00,0.00,N,5,-60, 20250512,5340,5360,5420,5280,352073,1883072410,00,0.00,N,2,80, 20250509,5260,5300,5300,5160,242011,1264665650,00,0.00,N,2,30, 20250508,5230,5060,5230,5050,351796,1815222745,00,0.00,N,2,230, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index e818bb7b4927..64d47ee5a951 100644 --- a/299030/day/candle-day-250.csv +++ b/299030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,20550,20500,20800,20150,13630,279754475,00,0.00,N,3,0, 20250512,20550,20100,20550,20050,10858,220294350,00,0.00,N,2,500, 20250509,20050,20600,20750,20000,10669,215874175,00,0.00,N,5,-700, 20250508,20750,20300,20750,20300,7280,149838700,00,0.00,N,2,250, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 92d38c6039c7..4da0dad57dae 100644 --- a/299170/day/candle-day-250.csv +++ b/299170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2015,2010,2085,1989,505788,1026973410,00,0.00,N,5,-10, 20250512,2025,1975,2150,1931,1338327,2707122405,00,0.00,N,2,82, 20250509,1943,2005,2010,1928,603551,1178440116,00,0.00,N,5,-53, 20250508,1996,1925,2010,1900,1894909,3726187007,00,0.00,N,2,68, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 5d3920491c5f..f5b46f6f12f1 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,700,700,700,700,10,7000,00,0.00,N,5,-90, 20250512,790,599,790,599,41,26770,00,0.00,N,1,103, 20250509,687,700,762,564,53,35399,00,0.00,N,2,24, 20250508,663,663,663,663,0,0,00,0.00,N,3,-116, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 9a76362df843..ead4a8cb825d 100644 --- a/299660/day/candle-day-250.csv +++ b/299660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3395,3570,3590,3350,161893,554951689,00,0.00,N,5,-25, 20250512,3420,3655,3660,3350,208726,716138630,00,0.00,N,5,-180, 20250509,3600,3655,3800,3575,253220,926921210,00,0.00,N,5,-90, 20250508,3690,3600,3785,3575,263970,978022177,00,0.00,N,2,70, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 2e5395246d63..bf316c9acb23 100644 --- a/299900/day/candle-day-250.csv +++ b/299900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1289,1320,1329,1286,469747,610190830,00,0.00,N,5,-28, 20250512,1317,1314,1350,1282,486662,638679526,00,0.00,N,2,7, 20250509,1310,1356,1360,1302,628067,828652797,00,0.00,N,5,-38, 20250508,1348,1259,1361,1259,1266958,1683405591,00,0.00,N,2,79, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index cce227091692..e909be5fc12d 100644 --- a/300080/day/candle-day-250.csv +++ b/300080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,21600,22300,22300,21350,58018,1266962750,00,0.00,N,5,-450, 20250512,22050,21300,22050,20950,100410,2176105225,00,0.00,N,2,1250, 20250509,20800,20700,21450,20150,64772,1350462150,00,0.00,N,2,250, 20250508,20550,20750,20750,20200,20913,426935200,00,0.00,N,2,50, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 2bc8996456b4..048ce3f35e7e 100644 --- a/300120/day/candle-day-250.csv +++ b/300120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4530,4580,4655,4500,146691,671634171,00,0.00,N,3,0, 20250512,4530,4450,4565,4370,176562,792809395,00,0.00,N,2,95, 20250509,4435,4470,4485,4325,99327,435421107,00,0.00,N,5,-35, 20250508,4470,4305,4480,4275,149547,660674256,00,0.00,N,2,200, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index c430cbc3fba2..8eb47dcc3490 100644 --- a/300720/day/candle-day-250.csv +++ b/300720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18020,18100,18190,17630,70582,1265135450,00,0.00,N,5,-190, 20250512,18210,17500,18210,17500,83827,1507288065,00,0.00,N,2,710, 20250509,17500,17870,18170,17460,100478,1779003180,00,0.00,N,5,-370, 20250508,17870,17960,18400,17790,130929,2365265315,00,0.00,N,2,170, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index abcfb4829caa..279017339f00 100644 --- a/301300/day/candle-day-250.csv +++ b/301300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5180,5230,5390,5010,120460,629318795,00,0.00,N,5,-50, 20250512,5230,4900,5230,4750,230770,1162704864,00,0.00,N,2,385, 20250509,4845,4600,4845,4530,79832,374913306,00,0.00,N,2,250, 20250508,4595,4545,4745,4530,28664,131096985,00,0.00,N,2,50, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index 535dd557171a..daff521102dc 100644 --- a/302430/day/candle-day-250.csv +++ b/302430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8280,8320,8480,8220,17518,145678930,00,0.00,N,5,-20, 20250512,8300,8200,8370,8100,38992,319595575,00,0.00,N,2,70, 20250509,8230,8410,8410,8170,13960,114875820,00,0.00,N,5,-170, 20250508,8400,8300,8560,8300,37402,317057435,00,0.00,N,2,170, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 8def02c80e77..4f0408a6d967 100644 --- a/302440/day/candle-day-250.csv +++ b/302440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,40000,39550,40600,39450,63798,2552862025,00,0.00,N,2,450, 20250512,39550,40500,40650,39250,112611,4461046050,00,0.00,N,5,-750, 20250509,40300,40250,40700,40000,87651,3537999750,00,0.00,N,2,100, 20250508,40200,39400,41650,39400,238413,9675155625,00,0.00,N,2,1400, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 2fe00d55ea9e..4aa44e2d2a95 100644 --- a/302550/day/candle-day-250.csv +++ b/302550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3370,3450,3450,3345,24754,83352910,00,0.00,N,5,-20, 20250512,3390,3440,3440,3380,33405,113891544,00,0.00,N,2,20, 20250509,3370,3355,3410,3325,44204,148809805,00,0.00,N,2,15, 20250508,3355,3330,3375,3300,32191,107071140,00,0.00,N,2,45, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 2273eb6b6c6e..3ba646385804 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3500,3500,3500,3500,10,35000,00,0.00,N,5,-10, 20250512,3510,3510,3510,3510,10,35100,00,0.00,N,3,0, 20250509,3510,3510,3510,3510,0,0,00,0.00,N,3,0, 20250508,3510,3510,3510,3510,6,21060,00,0.00,N,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 8ecf3df5de75..32ce75ae8852 100644 --- a/303030/day/candle-day-250.csv +++ b/303030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1035,1015,1040,1015,115326,118889884,00,0.00,N,2,22, 20250512,1013,996,1013,982,117721,118422663,00,0.00,N,2,21, 20250509,992,994,997,941,75188,74409925,00,0.00,N,5,-2, 20250508,994,990,1000,985,23625,23452082,00,0.00,N,2,4, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index ff7e1607d979..8735ceb0b1cb 100644 --- a/303360/day/candle-day-250.csv +++ b/303360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3225,3265,3390,3205,21840,71707365,00,0.00,N,5,-10, 20250512,3235,3290,3340,3220,11710,38306240,00,0.00,N,5,-45, 20250509,3280,3250,3340,3220,15922,52072430,00,0.00,N,2,30, 20250508,3250,3230,3275,3210,8230,26584280,00,0.00,N,5,-15, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 118fd8ce95a5..45bebff31fc1 100644 --- a/303530/day/candle-day-250.csv +++ b/303530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6780,6740,6790,6730,9427,63831290,00,0.00,N,2,50, 20250512,6730,6600,6750,6590,11675,78269055,00,0.00,N,2,160, 20250509,6570,6750,6780,6560,24176,159652920,00,0.00,N,5,-180, 20250508,6750,6800,6880,6700,19940,134792215,00,0.00,N,5,-120, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index 3241c1c21b73..61bd1395aab2 100644 --- a/303810/day/candle-day-250.csv +++ b/303810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9450,9400,9510,9340,76376,718968130,00,0.00,N,2,130, 20250512,9320,9420,9450,9290,64872,605647080,00,0.00,N,5,-100, 20250509,9420,9490,9550,9380,47852,451450855,00,0.00,N,5,-70, 20250508,9490,9510,9600,9420,43788,416112320,00,0.00,N,2,50, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 87f15233b75a..875b8b3e37f9 100644 --- a/304100/day/candle-day-250.csv +++ b/304100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,33100,34450,34950,33000,297249,10039478425,00,0.00,N,5,-800, 20250512,33900,34500,34950,33750,508885,17476380125,00,0.00,N,2,600, 20250509,33300,32000,34400,31400,1279897,42627686550,00,0.00,N,2,1400, 20250508,31900,32500,32550,31250,227053,7226995300,00,0.00,N,3,0, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index aac3691b4d91..115ffbf5af80 100644 --- a/304360/day/candle-day-250.csv +++ b/304360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,20100,20400,20750,19910,57851,1169377510,00,0.00,N,3,0, 20250512,20100,21000,21000,19720,137984,2757335890,00,0.00,N,5,-700, 20250509,20800,20950,21350,20600,62053,1295647125,00,0.00,N,5,-450, 20250508,21250,20750,21350,20450,47986,1001738975,00,0.00,N,2,500, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 1c44b8687b0a..34335f8624d1 100644 --- a/304840/day/candle-day-250.csv +++ b/304840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2640,2695,2695,2620,62360,164836690,00,0.00,N,3,0, 20250512,2640,2670,2705,2610,72428,191363104,00,0.00,N,5,-15, 20250509,2655,2780,2805,2640,242725,653774272,00,0.00,N,5,-150, 20250508,2805,2920,2920,2805,120284,341620092,00,0.00,N,5,-115, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index dd93b114b10c..ccbe315f13a4 100644 --- a/305090/day/candle-day-250.csv +++ b/305090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9150,9150,9380,8910,63673,581789065,00,0.00,N,2,130, 20250512,9020,9230,9390,8930,56899,513587130,00,0.00,N,5,-300, 20250509,9320,9200,9550,9110,39276,364883930,00,0.00,N,2,280, 20250508,9040,9230,9370,8960,40077,366311540,00,0.00,N,5,-60, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index c5a725ecda89..3ae712379a26 100644 --- a/306040/day/candle-day-250.csv +++ b/306040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4400,4365,4400,4315,11031,48065495,00,0.00,N,2,70, 20250512,4330,4245,4330,4245,9909,42631470,00,0.00,N,2,85, 20250509,4245,4330,4345,4215,10771,45828065,00,0.00,N,5,-80, 20250508,4325,4140,4330,4140,24180,102568040,00,0.00,N,2,110, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 54e8e4f28a67..ad2391837c97 100644 --- a/306200/day/candle-day-250.csv +++ b/306200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,171700,170800,171900,168700,8093,1381240250,00,0.00,N,2,1300, 20250512,170400,172500,179000,168200,17053,2912058550,00,0.00,N,5,-2700, 20250509,173100,173900,177900,172900,7978,1401220500,00,0.00,N,5,-1100, 20250508,174200,175200,175900,172100,7653,1328572750,00,0.00,N,2,700, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index e9f9c44f045c..140711bfb5d2 100644 --- a/306620/day/candle-day-250.csv +++ b/306620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2375,2395,2400,2355,142416,338121280,00,0.00,N,2,5, 20250512,2370,2360,2390,2315,169320,399588640,00,0.00,N,2,30, 20250509,2340,2410,2425,2335,182265,429347280,00,0.00,N,5,-50, 20250508,2390,2310,2420,2310,394746,938221365,00,0.00,N,2,70, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index 1f84e18ab615..0337bc9d4a26 100644 --- a/307180/day/candle-day-250.csv +++ b/307180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2885,2910,2995,2850,55813,161513375,00,0.00,N,2,10, 20250512,2875,2865,2960,2865,98467,286943933,00,0.00,N,2,15, 20250509,2860,2900,2995,2850,207056,603144057,00,0.00,N,5,-20, 20250508,2880,2965,2965,2840,39427,113062065,00,0.00,N,2,30, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 1b2c791a9034..659dba94302f 100644 --- a/307280/day/candle-day-250.csv +++ b/307280/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,1155,1155,1155,1155,0,0,00,0.00,Y,3,0, -20250509,1155,1155,1155,1155,0,0,00,0.00,Y,0,0, -20250508,1155,1155,1155,1155,0,0,00,0.00,Y,0,0, +20250513,1155,1155,1155,1155,0,0,00,0.00,Y,3,0, +20250512,1155,1155,1155,1155,0,0,00,0.00,Y,0,0, +20250509,1155,1155,1155,1155,0,0,00,0.00,N,0,0, +20250508,1155,1155,1155,1155,0,0,00,0.00,N,0,0, 20250507,1155,1155,1155,1155,0,0,00,0.00,N,0,0, 20250502,1155,1134,1167,1134,157423,181038215,00,0.00,N,2,21, 20250430,1134,1127,1158,1123,88090,100071798,00,0.00,N,2,7, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index d31b94bca494..13d1fa701066 100644 --- a/307750/day/candle-day-250.csv +++ b/307750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3155,3130,3170,3130,23740,74788475,00,0.00,N,3,0, 20250512,3155,3160,3160,3105,29671,92642557,00,0.00,N,3,0, 20250509,3155,3205,3205,3130,15368,48405630,00,0.00,N,5,-40, 20250508,3195,3185,3210,3155,13521,42889285,00,0.00,N,3,0, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 6e1453e5f4e6..34207f786df9 100644 --- a/307870/day/candle-day-250.csv +++ b/307870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1079,1085,1143,1070,158914,173242064,00,0.00,N,5,-6, 20250512,1085,1050,1097,1026,228913,243641331,00,0.00,N,2,35, 20250509,1050,1080,1080,1045,77652,81805182,00,0.00,N,2,2, 20250508,1048,1046,1111,1035,180734,192408850,00,0.00,N,5,-7, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 61171ff3f5ca..5c8f19276c78 100644 --- a/307930/day/candle-day-250.csv +++ b/307930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6260,6120,6300,6010,324356,2010443835,00,0.00,N,2,180, 20250512,6080,5950,6180,5950,157905,963526640,00,0.00,N,2,90, 20250509,5990,6080,6080,5900,102181,610961705,00,0.00,N,5,-60, 20250508,6050,6040,6110,5940,119877,725114045,00,0.00,N,2,10, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 95cb3efef948..4a2a56f31332 100644 --- a/307950/day/candle-day-250.csv +++ b/307950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,134000,132700,135300,132000,58184,7818210450,00,0.00,N,2,1300, 20250512,132700,130300,133600,129800,54022,7154566350,00,0.00,N,2,2400, 20250509,130300,129000,130900,127700,45359,5905267250,00,0.00,N,2,1300, 20250508,129000,127000,130200,127000,47143,6081605050,00,0.00,N,2,2200, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 5d7bc759b396..6389f9482577 100644 --- a/308080/day/candle-day-250.csv +++ b/308080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2900,2930,2990,2895,26149,76252885,00,0.00,N,5,-20, 20250512,2920,3005,3005,2890,38823,113577885,00,0.00,N,5,-70, 20250509,2990,2960,3010,2920,27139,80176270,00,0.00,N,2,10, 20250508,2980,2960,3060,2960,30420,91122823,00,0.00,N,3,0, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index ae8ed0d2228d..dee2ff37a195 100644 --- a/308100/day/candle-day-250.csv +++ b/308100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8510,7300,9200,6940,12489705,105521171150,00,0.00,N,2,1070, 20250512,7440,6580,8120,6580,9821837,74502826645,00,0.00,N,2,1190, 20250509,6250,6820,6960,6200,1318088,8628588920,00,0.00,N,5,-490, 20250508,6740,7110,7300,6400,2595600,17824765420,00,0.00,N,5,-90, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 9474de38c3e2..58ed0641c329 100644 --- a/308170/day/candle-day-250.csv +++ b/308170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6080,6150,6150,6080,4052,24808940,00,0.00,N,5,-50, 20250512,6130,5940,6250,5850,10994,66512560,00,0.00,N,2,210, 20250509,5920,5930,6050,5780,1235,7310830,00,0.00,N,2,20, 20250508,5900,5920,5920,5870,1469,8661710,00,0.00,N,3,0, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index e7a0ed5d7f96..f3585c3fea8e 100644 --- a/308430/day/candle-day-250.csv +++ b/308430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15100,14550,15370,14520,121710,1828233055,00,0.00,N,2,560, 20250512,14540,15150,15170,14440,110956,1617027000,00,0.00,N,5,-630, 20250509,15170,14600,15370,14420,153788,2284047790,00,0.00,N,2,500, 20250508,14670,15100,16470,14570,455510,6867647740,00,0.00,N,5,-380, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index cd0028282382..7452c2794f1e 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,199,199,199,199,0,0,00,0.00,Y,3,0, 20250512,199,199,199,199,0,0,00,0.00,Y,3,0, -20250509,199,199,199,199,0,0,00,0.00,Y,3,0, -20250508,199,199,199,199,0,0,00,0.00,Y,3,0, +20250509,199,199,199,199,0,0,00,0.00,N,3,0, +20250508,199,199,199,199,0,0,00,0.00,N,3,0, 20250507,199,199,199,199,0,0,00,0.00,N,3,0, 20250502,199,199,199,199,0,0,00,0.00,N,3,0, 20250430,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index d492f4e60edd..e9e3f792ad50 100644 --- a/309930/day/candle-day-250.csv +++ b/309930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2455,2475,2545,2420,60905,150042840,00,0.00,N,5,-40, 20250512,2495,2340,2570,2315,176460,438418948,00,0.00,N,2,155, 20250509,2340,2310,2400,2165,151817,353667345,00,0.00,N,2,15, 20250508,2325,2370,2375,2300,77730,181318100,00,0.00,N,5,-30, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index bf29e4a31df0..32eac353a2d3 100644 --- a/309960/day/candle-day-250.csv +++ b/309960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5070,4955,5190,4830,466847,2345976161,00,0.00,N,2,115, 20250512,4955,4795,5070,4790,259795,1286229180,00,0.00,N,2,105, 20250509,4850,4900,4945,4750,191949,926831961,00,0.00,N,5,-50, 20250508,4900,5100,5100,4890,335375,1663798676,00,0.00,N,5,-240, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 83416cdb4a73..53eae3d903db 100644 --- a/310200/day/candle-day-250.csv +++ b/310200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3715,3765,3765,3590,555903,2043243328,00,0.00,N,5,-100, 20250512,3815,3920,3920,3815,176031,677614261,00,0.00,N,5,-100, 20250509,3915,3805,3925,3780,220657,855533971,00,0.00,N,2,110, 20250508,3805,3750,3830,3715,251188,951468275,00,0.00,N,2,35, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 29272e374ac5..9ea9e4e4c4b7 100644 --- a/310210/day/candle-day-250.csv +++ b/310210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,99400,94700,100900,94600,193822,19186821050,00,0.00,N,2,6400, 20250512,93000,94600,94600,89800,110490,10144943150,00,0.00,N,5,-1400, 20250509,94400,95200,95300,92900,74144,6962982000,00,0.00,N,5,-600, 20250508,95000,93100,95400,91800,101057,9482019500,00,0.00,N,2,1500, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index d75156c507d2..93177b2c7179 100644 --- a/310870/day/candle-day-250.csv +++ b/310870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1500,1509,1510,1479,44617,66418324,00,0.00,N,2,15, 20250512,1485,1484,1512,1480,53879,80259859,00,0.00,N,5,-1, 20250509,1486,1471,1496,1465,45553,67219855,00,0.00,N,5,-3, 20250508,1489,1494,1504,1474,99395,147011420,00,0.00,N,5,-21, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 672afd0f0404..76d3173ffe9d 100644 --- a/311060/day/candle-day-250.csv +++ b/311060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3550,3540,3595,3310,5076,17298735,00,0.00,N,2,10, 20250512,3540,3455,3540,3300,4393,15028185,00,0.00,N,2,75, 20250509,3465,3485,3485,3460,154,533380,00,0.00,N,5,-30, 20250508,3495,3595,3595,3200,2785,9124195,00,0.00,N,5,-5, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index e1a4ca9a7ae4..74db1a3b8d01 100644 --- a/311320/day/candle-day-250.csv +++ b/311320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6970,7030,7110,6970,22947,161564800,00,0.00,N,5,-30, 20250512,7000,6860,7020,6780,18510,128239490,00,0.00,N,2,140, 20250509,6860,6930,6960,6780,15195,103731165,00,0.00,N,5,-70, 20250508,6930,6870,6990,6840,25932,179317935,00,0.00,N,2,100, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 7a46071bdcd1..d7b5f8cada22 100644 --- a/311390/day/candle-day-250.csv +++ b/311390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6670,6790,6850,6520,38827,258199385,00,0.00,N,5,-50, 20250512,6720,7420,7480,6510,230656,1575301915,00,0.00,N,5,-780, 20250509,7500,7550,7750,7350,138087,1038511775,00,0.00,N,5,-50, 20250508,7550,8180,8320,7520,117781,932806495,00,0.00,N,5,-650, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 4456a19ab49e..84c4d0801de3 100644 --- a/311690/day/candle-day-250.csv +++ b/311690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10440,10300,10460,10300,13037,135230655,00,0.00,N,2,140, 20250512,10300,10330,10500,10230,9347,96444795,00,0.00,N,5,-30, 20250509,10330,10370,10510,10210,16252,168269910,00,0.00,N,2,50, 20250508,10280,10190,10290,10170,7502,76791280,00,0.00,N,2,90, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index d6dbd324711b..ab0bcbe6dca9 100644 --- a/311960/day/candle-day-250.csv +++ b/311960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3950,3800,4370,3800,1722,6868495,00,0.00,N,2,150, 20250512,3800,3800,4200,3500,856,3296380,00,0.00,N,3,0, 20250509,3800,3500,3900,3200,520,1922215,00,0.00,N,2,390, 20250508,3410,3870,3870,3300,311,1079245,00,0.00,N,5,-465, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index ed6bdba58e3b..4755a6a1f5fc 100644 --- a/312610/day/candle-day-250.csv +++ b/312610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1258,1285,1285,1250,33866,42510593,00,0.00,N,5,-6, 20250512,1264,1280,1280,1250,22413,28220779,00,0.00,N,5,-10, 20250509,1274,1288,1292,1274,23871,30640933,00,0.00,N,5,-9, 20250508,1283,1277,1292,1270,8071,10297686,00,0.00,N,2,7, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index a9a48811419a..5acb5f100023 100644 --- a/313760/day/candle-day-250.csv +++ b/313760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5360,5500,5570,5090,68032,356403030,00,0.00,N,5,-180, 20250512,5540,5300,5630,5300,40210,220368420,00,0.00,N,2,180, 20250509,5360,5300,5650,5300,84172,460562370,00,0.00,N,2,60, 20250508,5300,5670,5670,5280,48811,263613560,00,0.00,N,5,-370, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index a72f54972e67..5dd568f1681f 100644 --- a/314130/day/candle-day-250.csv +++ b/314130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2515,2560,2590,2510,93208,237627865,00,0.00,N,5,-25, 20250512,2540,2560,2585,2530,90445,231005515,00,0.00,N,5,-20, 20250509,2560,2635,2635,2505,179420,455249615,00,0.00,N,5,-75, 20250508,2635,2670,2670,2600,59760,157129430,00,0.00,N,2,55, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index fd5d44d737f7..6a994eb4925d 100644 --- a/314140/day/candle-day-250.csv +++ b/314140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5550,5690,5690,5500,18380,102446840,00,0.00,N,5,-80, 20250512,5630,5590,5680,5570,22947,128847130,00,0.00,N,2,60, 20250509,5570,5630,5700,5510,25033,140292510,00,0.00,N,5,-50, 20250508,5620,5480,5620,5480,15956,88874350,00,0.00,N,2,100, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 27a299141e8b..ecc341fc3b03 100644 --- a/314930/day/candle-day-250.csv +++ b/314930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15530,15450,15670,15300,65262,1012776190,00,0.00,N,2,90, 20250512,15440,15630,15840,15270,96262,1492213080,00,0.00,N,5,-60, 20250509,15500,14960,15910,14940,292957,4581299110,00,0.00,N,2,490, 20250508,15010,14910,15200,14830,59904,896157365,00,0.00,N,2,100, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index b320db1654ed..f351a826a0f9 100644 --- a/315640/day/candle-day-250.csv +++ b/315640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7170,7100,7640,6960,705993,5166852680,00,0.00,N,2,120, 20250512,7050,7120,7200,6850,181145,1272598430,00,0.00,N,2,150, 20250509,6900,6900,7040,6750,234111,1618037400,00,0.00,N,2,100, 20250508,6800,6950,7000,6730,141584,970949520,00,0.00,N,5,-60, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 0971ded9531a..985b85ae5837 100644 --- a/316140/day/candle-day-250.csv +++ b/316140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17850,17670,17850,17580,2332070,41529189290,00,0.00,N,3,0, 20250512,17850,17580,17900,17580,1095799,19495678100,00,0.00,N,2,160, 20250509,17690,17500,17730,17420,1035953,18228208370,00,0.00,N,2,70, 20250508,17620,17680,17780,17620,2169995,38352043685,05,0.00,N,5,-210, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 1e9fc2748ae3..9e266a69275a 100644 --- a/317120/day/candle-day-250.csv +++ b/317120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2380,2420,2420,2370,12415,29596110,00,0.00,N,2,5, 20250512,2375,2365,2410,2350,14269,33658684,00,0.00,N,2,10, 20250509,2365,2395,2430,2340,26663,63534072,00,0.00,N,2,10, 20250508,2355,2385,2400,2330,19337,45651500,00,0.00,N,2,20, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 44d78f7f76e0..df1e60668c4c 100644 --- a/317240/day/candle-day-250.csv +++ b/317240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,258,254,259,251,513395,130784503,00,0.00,N,2,2, 20250512,256,252,260,251,606310,154806608,00,0.00,N,2,4, 20250509,252,255,258,249,752804,190915479,00,0.00,N,5,-3, 20250508,255,248,260,248,521135,132202778,00,0.00,N,2,1, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 195d68579521..b2d494e4ddfa 100644 --- a/317330/day/candle-day-250.csv +++ b/317330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,21150,21900,22000,21100,55668,1196184500,00,0.00,N,5,-150, 20250512,21300,21050,21500,20950,73721,1562772450,00,0.00,N,2,350, 20250509,20950,22000,22000,20550,91704,1934347500,00,0.00,N,5,-850, 20250508,21800,21800,22000,21450,41785,905834500,00,0.00,N,2,150, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 568b2dd0c6cc..f398b9654295 100644 --- a/317400/day/candle-day-250.csv +++ b/317400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3470,3430,3490,3430,31862,110233988,00,0.00,N,3,0, 20250512,3470,3335,3470,3335,52350,180113796,00,0.00,N,2,135, 20250509,3335,3340,3380,3250,12877,42830535,00,0.00,N,5,-25, 20250508,3360,3290,3370,3290,20822,69847690,00,0.00,N,2,70, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 51ab179b5f01..ce8449e93004 100644 --- a/317530/day/candle-day-250.csv +++ b/317530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5770,6170,6170,5750,48424,283366500,00,0.00,N,5,-250, 20250512,6020,6110,6240,5990,34231,209666400,00,0.00,N,5,-80, 20250509,6100,6030,6250,5990,35268,214780370,00,0.00,N,2,70, 20250508,6030,6000,6120,5940,15750,94626740,00,0.00,N,5,-80, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 8a1d6d9fd000..16263d2dc37f 100644 --- a/317690/day/candle-day-250.csv +++ b/317690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3585,3585,3605,3520,37608,133890690,00,0.00,N,2,20, 20250512,3565,3570,3645,3500,52453,185665205,00,0.00,N,2,25, 20250509,3540,3620,3620,3530,61131,218040105,00,0.00,N,5,-60, 20250508,3600,3590,3620,3570,53319,191552640,00,0.00,N,2,5, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 3c3cc77d0d31..51fe02ca3650 100644 --- a/317770/day/candle-day-250.csv +++ b/317770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4900,5440,5650,4900,7809770,40666940139,00,0.00,N,5,-430, 20250512,5330,4585,5720,4450,34669819,180953601660,00,0.00,N,2,930, 20250509,4400,4265,4560,4055,3274560,14100706168,00,0.00,N,2,130, 20250508,4270,4490,4500,4095,2374875,10120939678,00,0.00,N,5,-220, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 0e0016562cdf..e37d1a624cf9 100644 --- a/317830/day/candle-day-250.csv +++ b/317830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8190,8010,8390,8000,272630,2244773125,00,0.00,N,2,270, 20250512,7920,7820,8040,7735,65594,518751720,00,0.00,N,2,130, 20250509,7790,8040,8110,7700,74636,581037170,00,0.00,N,5,-250, 20250508,8040,8000,8080,7900,76324,612535840,00,0.00,N,2,80, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index ebcff4353c04..165abf66a87d 100644 --- a/317850/day/candle-day-250.csv +++ b/317850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8430,8310,8440,8270,42707,358285995,00,0.00,N,2,110, 20250512,8320,8450,8480,8240,74841,624606645,00,0.00,N,2,320, 20250509,8000,8030,8060,7940,22681,181241660,00,0.00,N,3,0, 20250508,8000,7990,8090,7950,18193,145341175,00,0.00,N,5,-70, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index c652e016acd0..9396a8b85e93 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,5300,5270,5310,5000,185,973600,00,0.00,N,2,10, +20250513,5200,5300,5300,5300,0,0,00,0.00,Y,5,-100, +20250512,5300,5270,5310,5000,185,973600,00,0.00,Y,2,10, 20250509,5290,5290,5290,5290,0,0,00,0.00,N,3,-20, 20250508,5310,5250,5310,5250,4460,23502610,00,0.00,N,2,50, 20250507,5260,5260,5260,5260,0,0,00,0.00,N,3,-10, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index df94110d0ca2..4d7e0d9904b4 100644 --- a/317870/day/candle-day-250.csv +++ b/317870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17250,16810,17600,16620,21695,367040405,00,0.00,N,2,150, 20250512,17100,18040,18040,16890,31183,534899555,00,0.00,N,5,-1040, 20250509,18140,18300,18300,18000,5971,108102990,00,0.00,N,5,-160, 20250508,18300,18380,18380,17840,9000,163012220,00,0.00,N,2,270, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index e88d2ed8c538..db4e4dfdd561 100644 --- a/318000/day/candle-day-250.csv +++ b/318000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4760,4730,4800,4710,17579,83167668,00,0.00,N,2,10, 20250512,4750,4665,4795,4650,19273,91542150,00,0.00,N,2,40, 20250509,4710,4750,4795,4690,24802,116945845,00,0.00,N,5,-90, 20250508,4800,4650,4800,4650,26032,123135467,00,0.00,N,2,85, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 7943d5544401..95b50795859f 100644 --- a/318010/day/candle-day-250.csv +++ b/318010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3690,3625,3700,3570,12007,43504880,00,0.00,N,2,115, 20250512,3575,3580,3585,3560,6389,22816645,00,0.00,N,5,-30, 20250509,3605,3605,3605,3540,7251,25787390,00,0.00,N,2,50, 20250508,3555,3550,3615,3550,9193,32849545,00,0.00,N,2,5, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index b56f1a3063f0..6f9e93a085a5 100644 --- a/318020/day/candle-day-250.csv +++ b/318020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3405,3450,3475,3380,29939,102372650,00,0.00,N,5,-30, 20250512,3435,3470,3540,3370,28793,99645275,00,0.00,N,5,-40, 20250509,3475,3470,3560,3350,39147,133548850,00,0.00,N,2,10, 20250508,3465,3415,3490,3380,35112,121058000,00,0.00,N,2,50, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index f3b7cc69a8c1..313f6c8a6243 100644 --- a/318160/day/candle-day-250.csv +++ b/318160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6160,5930,6210,5870,19263,116600500,00,0.00,N,2,230, 20250512,5930,6020,6060,5900,25114,150201190,00,0.00,N,5,-130, 20250509,6060,6250,6300,6020,22111,135790600,00,0.00,N,5,-190, 20250508,6250,5930,6390,5920,66779,417958385,00,0.00,N,2,230, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index d26e4153b80e..bce3d613aa0a 100644 --- a/318410/day/candle-day-250.csv +++ b/318410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7630,7700,7800,7620,14161,108525320,00,0.00,N,5,-110, 20250512,7740,7750,7800,7660,14563,112183310,00,0.00,N,5,-60, 20250509,7800,7810,7810,7620,6600,50871540,00,0.00,N,2,10, 20250508,7790,7620,7810,7570,7784,59683730,00,0.00,N,2,200, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index dc67f004f11b..a27b6cc3afe9 100644 --- a/318660/day/candle-day-250.csv +++ b/318660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2890,2900,3000,2890,140,414810,00,0.00,N,2,90, 20250512,2800,2800,3000,2800,622,1742800,00,0.00,N,2,110, 20250509,2690,3000,3000,2550,383,1002785,00,0.00,N,5,-305, 20250508,2995,3100,3290,2610,957,2796635,00,0.00,N,3,0, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index a7318c9d50d5..b61f5e8fe1e3 100644 --- a/319400/day/candle-day-250.csv +++ b/319400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4345,4465,4465,4325,317691,1391520754,00,0.00,N,5,-35, 20250512,4380,4360,4425,4320,294806,1290740439,00,0.00,N,2,20, 20250509,4360,4415,4415,4270,402105,1740442486,00,0.00,N,5,-40, 20250508,4400,4420,4430,4325,356403,1558705307,00,0.00,N,2,5, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index e77589447360..930023690849 100644 --- a/319660/day/candle-day-250.csv +++ b/319660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19420,19620,19700,19190,218309,4243949025,00,0.00,N,2,180, 20250512,19240,18810,19240,18480,183150,3458505715,00,0.00,N,2,760, 20250509,18480,18800,18860,18200,120538,2223694775,00,0.00,N,5,-250, 20250508,18730,18760,19010,18720,196265,3693169740,00,0.00,N,2,170, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 696b08a3084d..2f6c2f0442d5 100644 --- a/320000/day/candle-day-250.csv +++ b/320000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3100,2950,3150,2935,335361,1028387756,00,0.00,N,2,190, 20250512,2910,2985,3030,2850,165660,483479323,00,0.00,N,5,-75, 20250509,2985,3140,3155,2780,471729,1402609722,00,0.00,N,5,-120, 20250508,3105,3125,3275,3050,253209,804687987,00,0.00,N,2,25, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 49bb5f489356..e97f39f505fb 100644 --- a/321260/day/candle-day-250.csv +++ b/321260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2160,2140,2215,2105,129608,280930562,00,0.00,N,2,35, 20250512,2125,2080,2125,2055,61231,128435335,00,0.00,N,2,45, 20250509,2080,2110,2150,2050,132742,276280995,00,0.00,N,5,-30, 20250508,2110,2135,2135,2060,78834,164700495,00,0.00,N,5,-10, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 41f59504d573..5517ed516c29 100644 --- a/321370/day/candle-day-250.csv +++ b/321370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1233,1244,1277,1229,189457,236619952,00,0.00,N,5,-11, 20250512,1244,1239,1250,1215,152196,188315263,00,0.00,N,2,4, 20250509,1240,1241,1241,1213,140711,172414195,00,0.00,N,5,-1, 20250508,1241,1238,1244,1220,117445,144644458,00,0.00,N,2,4, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 8fa1cf7710e6..051be8518614 100644 --- a/321550/day/candle-day-250.csv +++ b/321550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5970,5750,6080,5750,108808,641518040,00,0.00,N,2,220, 20250512,5750,6170,6350,5750,238186,1434209280,00,0.00,N,5,-410, 20250509,6160,5420,6230,5360,607511,3593684110,00,0.00,N,2,740, 20250508,5420,5780,5940,5400,331937,1866319235,00,0.00,N,5,-250, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 70f486477aa9..d5bcda75e673 100644 --- a/321820/day/candle-day-250.csv +++ b/321820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13100,13700,13730,12960,160954,2113361005,00,0.00,N,5,-440, 20250512,13540,13330,13570,13290,111630,1499416580,00,0.00,N,2,340, 20250509,13200,13140,13340,13120,107353,1416726285,00,0.00,N,5,-50, 20250508,13250,12880,13370,12640,311616,4104017385,00,0.00,N,2,430, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index d501ed711330..e7811d94c075 100644 --- a/322000/day/candle-day-250.csv +++ b/322000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,33900,32000,34350,31600,220301,7287074525,00,0.00,N,2,800, 20250512,33100,33850,35300,32400,410855,13947999300,00,0.00,N,2,1150, 20250509,31950,30850,32150,30200,273776,8615775525,00,0.00,N,2,1800, 20250508,30150,29450,30400,29100,131566,3921284425,00,0.00,N,2,950, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 34aa6696895b..ba0e0afbfacd 100644 --- a/322180/day/candle-day-250.csv +++ b/322180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5630,5250,5820,5200,600803,3361733835,00,0.00,N,2,390, 20250512,5240,5140,5380,5130,39137,206638070,00,0.00,N,2,120, 20250509,5120,5210,5220,5100,46079,237127480,00,0.00,N,5,-90, 20250508,5210,5240,5400,5120,26168,136611175,00,0.00,N,5,-30, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 56f4b298b9a4..491f873badf7 100644 --- a/322310/day/candle-day-250.csv +++ b/322310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,23450,24200,24300,23200,38161,905417100,00,0.00,N,5,-200, 20250512,23650,22900,23800,22550,55567,1292238150,00,0.00,N,2,1150, 20250509,22500,22950,23100,22250,19308,435414200,00,0.00,N,5,-300, 20250508,22800,23250,23500,22650,18768,430844800,00,0.00,N,5,-150, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 386478316c9c..b338aeaef380 100644 --- a/322510/day/candle-day-250.csv +++ b/322510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7310,7420,7430,7250,56874,418073240,00,0.00,N,2,40, 20250512,7270,7250,7460,7210,73184,536626850,00,0.00,N,2,80, 20250509,7190,7350,7450,7080,80267,578963135,00,0.00,N,5,-160, 20250508,7350,7330,7550,7260,125596,936682315,00,0.00,N,2,60, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index 4d48b77ea7cf..385ffd40af62 100644 --- a/322780/day/candle-day-250.csv +++ b/322780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1040,1048,1057,1011,102491,104923224,00,0.00,N,5,-8, 20250512,1048,1080,1080,1046,82981,87270761,00,0.00,N,5,-32, 20250509,1080,1110,1110,1047,112153,119131967,00,0.00,N,2,11, 20250508,1069,1030,1076,1030,146565,154928210,00,0.00,N,2,37, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 2995b60d242d..a24655058459 100644 --- a/322970/day/candle-day-250.csv +++ b/322970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2100,2140,2140,2050,771,1609530,00,0.00,N,2,10, 20250512,2090,2110,2110,2090,133,278010,00,0.00,N,2,10, 20250509,2080,2190,2190,2010,4023,8267910,00,0.00,N,5,-80, 20250508,2160,2115,2160,2050,233,492860,00,0.00,N,2,75, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 5ae78d68c884..a9cf2b2a4d0d 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,161,161,161,161,0,0,00,0.00,Y,3,0, -20250509,161,161,161,161,0,0,00,0.00,Y,0,0, -20250508,161,161,161,161,0,0,00,0.00,Y,0,0, +20250513,161,161,161,161,0,0,00,0.00,Y,3,0, +20250512,161,161,161,161,0,0,00,0.00,Y,0,0, +20250509,161,161,161,161,0,0,00,0.00,N,0,0, +20250508,161,161,161,161,0,0,00,0.00,N,0,0, 20250507,161,161,161,161,0,0,00,0.00,N,0,0, 20250502,161,161,161,161,0,0,00,0.00,N,0,0, 20250430,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 3ebddd1b3d2a..acb2f1dea669 100644 --- a/323280/day/candle-day-250.csv +++ b/323280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,21150,21100,21350,20650,176267,3708611025,00,0.00,N,2,500, 20250512,20650,20950,21100,20400,100816,2080553800,00,0.00,N,5,-150, 20250509,20800,21500,21600,20350,159103,3301922800,00,0.00,N,5,-300, 20250508,21100,20750,21450,20750,158701,3358590800,00,0.00,N,2,600, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 31f5301a0031..dc49271bdcda 100644 --- a/323350/day/candle-day-250.csv +++ b/323350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6480,6580,6580,6380,27080,175207635,00,0.00,N,5,-110, 20250512,6590,6380,6590,6340,58054,378804660,00,0.00,N,2,230, 20250509,6360,6380,6430,6300,19171,121483580,00,0.00,N,5,-60, 20250508,6420,6350,6440,6250,50577,320516555,00,0.00,N,2,10, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index 65e58ad27ccf..fe87bcb86a8a 100644 --- a/323410/day/candle-day-250.csv +++ b/323410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22800,22800,23050,22650,309233,7057828250,00,0.00,N,5,-250, 20250512,23050,22800,23050,22750,223785,5126020000,00,0.00,N,2,350, 20250509,22700,23050,23150,22650,266356,6096793875,00,0.00,N,5,-400, 20250508,23100,22950,23400,22900,684629,15866893450,00,0.00,N,5,-200, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index b0d3e3d804ac..66592d8fc9c0 100644 --- a/323990/day/candle-day-250.csv +++ b/323990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9520,10130,10300,9380,543728,5301810490,00,0.00,N,2,370, 20250512,9150,9160,9200,9050,90604,826338850,00,0.00,N,2,120, 20250509,9030,9420,9430,9010,181940,1669141595,00,0.00,N,5,-290, 20250508,9320,9450,9540,9300,110717,1038652945,00,0.00,N,5,-10, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index ba24d6543f72..1581870a2f08 100644 --- a/326030/day/candle-day-250.csv +++ b/326030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,92000,91300,93700,90600,353958,32623774800,00,0.00,N,2,3500, 20250512,88500,89400,89900,86900,436640,38358601800,00,0.00,N,5,-1900, 20250509,90400,99100,99800,89000,745797,68416962700,00,0.00,N,5,-7500, 20250508,97900,99300,99900,97900,222083,21865345850,00,0.00,N,5,-1100, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 06a43a207ee2..2db41aea7ade 100644 --- a/327260/day/candle-day-250.csv +++ b/327260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5510,5600,5600,5430,9095,49848750,00,0.00,N,2,10, 20250512,5500,5560,5790,5480,8022,44318720,00,0.00,N,5,-60, 20250509,5560,5590,5590,5520,10935,60736060,00,0.00,N,5,-30, 20250508,5590,5470,5620,5470,15467,85588340,00,0.00,N,2,50, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index a01934e354c6..3fa85cb4ae3e 100644 --- a/327610/day/candle-day-250.csv +++ b/327610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3500,3665,3665,3450,6539,22959930,00,0.00,N,5,-195, 20250512,3695,3690,3695,3690,178,656825,00,0.00,N,2,15, 20250509,3680,3700,3795,3595,9074,33027245,00,0.00,N,5,-220, 20250508,3900,4000,4000,3850,143,554100,00,0.00,N,5,-95, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 1f6c6b427237..b1ceda8a2fe9 100644 --- a/328130/day/candle-day-250.csv +++ b/328130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,54400,53700,55100,53200,314627,17065097300,00,0.00,N,2,2000, 20250512,52400,52400,54200,51800,221225,11683493150,00,0.00,N,2,600, 20250509,51800,52600,53700,51500,276759,14521063800,00,0.00,N,2,300, 20250508,51500,52200,53900,51300,240337,12514781300,00,0.00,N,5,-500, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index dbd214e3a751..3f525ed345a5 100644 --- a/328380/day/candle-day-250.csv +++ b/328380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1136,1119,1138,1104,362436,406089289,00,0.00,N,2,8, 20250512,1128,1096,1160,1093,701152,785242871,00,0.00,N,2,43, 20250509,1085,1093,1132,1058,763984,828498778,00,0.00,N,5,-16, 20250508,1101,1114,1121,1087,636792,701015567,00,0.00,N,5,-12, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index cf96960099f7..9b3388f41e6c 100644 --- a/329180/day/candle-day-250.csv +++ b/329180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,409500,392500,410500,386000,273519,109971544500,00,0.00,N,2,5000, 20250512,404500,419500,422000,399000,258468,105397643000,00,0.00,N,5,-8500, 20250509,413000,417000,421000,411500,157135,65258819250,00,0.00,N,5,-8500, 20250508,421500,416000,431500,410000,316537,133983087500,00,0.00,N,2,6000, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 72f23aa4c907..3e588335286d 100644 --- a/330350/day/candle-day-250.csv +++ b/330350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6400,6370,6490,6320,21008,134553760,00,0.00,N,3,0, 20250512,6400,6320,6410,6320,17283,110118510,00,0.00,N,2,40, 20250509,6360,6500,6500,6300,18269,116019890,00,0.00,N,5,-60, 20250508,6420,6220,6430,6220,24444,154900080,00,0.00,N,2,90, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 2d840a9e0712..c6a0a9f41408 100644 --- a/330590/day/candle-day-250.csv +++ b/330590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3650,3640,3650,3600,254725,926842271,00,0.00,N,2,15, 20250512,3635,3595,3635,3595,262185,949995695,00,0.00,N,2,35, 20250509,3600,3620,3650,3600,170166,615738340,00,0.00,N,5,-20, 20250508,3620,3620,3650,3605,133358,482062974,00,0.00,N,3,0, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 53e8a69c24f8..bd5be7df5602 100644 --- a/330730/day/candle-day-250.csv +++ b/330730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4365,4290,4690,4160,4430108,19570762014,00,0.00,N,2,120, 20250512,4245,4150,4295,4150,61015,258135802,00,0.00,N,2,100, 20250509,4145,4220,4330,4120,84982,356928151,00,0.00,N,5,-85, 20250508,4230,4150,4255,4150,46903,197329763,00,0.00,N,2,80, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 3a77f55bb6d1..47fdecf64f6a 100644 --- a/330860/day/candle-day-250.csv +++ b/330860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10710,10980,11020,10690,17887,193982285,00,0.00,N,5,-90, 20250512,10800,10340,10800,10300,21262,223829610,00,0.00,N,2,460, 20250509,10340,10580,10580,10280,14702,152173910,00,0.00,N,5,-230, 20250508,10570,10390,10580,10390,13765,144150340,00,0.00,N,2,190, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index 6408c0bb7c52..c56fddd98727 100644 --- a/331380/day/candle-day-250.csv +++ b/331380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1865,1741,1871,1741,133366,242957962,00,0.00,N,2,132, 20250512,1733,1660,1820,1631,103452,177068090,00,0.00,N,2,106, 20250509,1627,1635,1657,1561,79347,127131003,00,0.00,N,5,-8, 20250508,1635,1646,1669,1620,27822,45630336,00,0.00,N,5,-10, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 49a2f935ce32..cccbc793c215 100644 --- a/331520/day/candle-day-250.csv +++ b/331520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,698,819,819,678,7791437,5802701076,00,0.00,N,5,-123, 20250512,821,717,821,700,12503581,9813722024,00,0.00,N,1,189, 20250509,632,654,675,625,2532936,1617997643,00,0.00,N,5,-20, 20250508,652,645,672,630,3710045,2420676398,00,0.00,N,2,14, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index c8df62cdfdfe..482705659166 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250512,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250509,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250508,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250509,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250508,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250507,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250502,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250430,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 77b578549c1d..5cde4840097c 100644 --- a/331920/day/candle-day-250.csv +++ b/331920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3070,2975,3080,2975,20877,63566400,00,0.00,N,2,95, 20250512,2975,2930,2975,2890,15431,45074280,00,0.00,N,2,45, 20250509,2930,2925,2950,2900,11377,33171901,00,0.00,N,2,10, 20250508,2920,2985,2985,2905,6650,19444665,00,0.00,N,5,-20, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 1025992bbe9d..2bfe1ec049f7 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3400,2550,3400,2550,11,28900,00,0.00,N,2,405, 20250512,2995,2995,2995,2995,1,2995,00,0.00,N,2,125, 20250509,2870,2870,2870,2870,0,0,00,0.00,N,3,0, 20250508,2870,2875,2875,2870,354,1016000,00,0.00,N,5,-90, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index b8177d407beb..bb95065a3cb3 100644 --- a/332290/day/candle-day-250.csv +++ b/332290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1168,1156,1194,1156,148188,174430721,00,0.00,N,2,11, 20250512,1157,1141,1188,1141,166666,194584356,00,0.00,N,2,18, 20250509,1139,1142,1157,1122,79854,90991847,00,0.00,N,5,-3, 20250508,1142,1136,1149,1118,102073,115175600,00,0.00,N,3,0, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index 70bf49ecf01a..555bb0d0935c 100644 --- a/332370/day/candle-day-250.csv +++ b/332370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4625,4620,4680,4555,6940,32026310,00,0.00,N,2,45, 20250512,4580,4470,4625,4470,9750,44045720,00,0.00,N,2,110, 20250509,4470,4550,4590,4430,11411,51210880,00,0.00,N,5,-55, 20250508,4525,4575,4590,4365,17979,79692565,00,0.00,N,2,75, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 111aea94ac0c..30e5eba3fdfb 100644 --- a/332570/day/candle-day-250.csv +++ b/332570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3115,3015,3170,2985,668699,2067175006,00,0.00,N,2,100, 20250512,3015,2950,3035,2905,328968,982538540,00,0.00,N,2,65, 20250509,2950,2995,3020,2885,393842,1152767174,00,0.00,N,5,-70, 20250508,3020,2910,3060,2910,414173,1247226190,00,0.00,N,2,100, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 8545fe30dca6..468ec00779c3 100644 --- a/333050/day/candle-day-250.csv +++ b/333050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1485,1550,1550,1465,244206,363125671,00,0.00,N,5,-45, 20250512,1530,1490,1548,1483,387257,589531738,00,0.00,N,2,47, 20250509,1483,1483,1505,1443,271596,399339006,00,0.00,N,3,0, 20250508,1483,1417,1498,1417,386764,567674803,00,0.00,N,2,58, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index bbe8de361f17..b4e1c0eaafb3 100644 --- a/333430/day/candle-day-250.csv +++ b/333430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4605,4610,4710,4475,302180,1390084659,00,0.00,N,5,-5, 20250512,4610,4845,4885,4610,409094,1932616924,00,0.00,N,5,-235, 20250509,4845,4910,5040,4810,485746,2386654126,00,0.00,N,5,-45, 20250508,4890,4890,4955,4820,292238,1435472066,00,0.00,N,2,30, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 18b6a3efdc2b..b730da16f107 100644 --- a/333620/day/candle-day-250.csv +++ b/333620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7440,7410,7540,7390,15797,117963290,00,0.00,N,2,40, 20250512,7400,7340,7400,7270,14854,108947360,00,0.00,N,2,60, 20250509,7340,7380,7490,7270,13007,95245210,00,0.00,N,5,-30, 20250508,7370,7330,7410,7310,13807,101557285,00,0.00,N,2,40, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index b1fcc86a47fc..1357c3aa72ed 100644 --- a/334890/day/candle-day-250.csv +++ b/334890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4730,4700,4740,4690,51435,242576315,00,0.00,N,2,30, 20250512,4700,4690,4735,4685,107571,506600149,00,0.00,N,2,10, 20250509,4690,4680,4710,4660,89190,417500765,00,0.00,N,2,10, 20250508,4680,4685,4685,4665,59855,279653194,00,0.00,N,2,15, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index a69b4976dd7e..9c1ffbd30c0b 100644 --- a/334970/day/candle-day-250.csv +++ b/334970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4000,4015,4120,4000,61048,247543420,00,0.00,N,5,-15, 20250512,4015,3995,4070,3925,67377,270085879,00,0.00,N,2,20, 20250509,3995,4040,4040,3940,43862,173673280,00,0.00,N,5,-45, 20250508,4040,4025,4045,4000,27859,111957115,00,0.00,N,2,15, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index a784928fb030..b3c4191ccb13 100644 --- a/335810/day/candle-day-250.csv +++ b/335810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2595,2565,2660,2555,24066,62959510,00,0.00,N,2,20, 20250512,2575,2555,2575,2545,7033,18009495,00,0.00,N,2,20, 20250509,2555,2550,2555,2510,4710,11955310,00,0.00,N,2,5, 20250508,2550,2430,2550,2430,7127,17956990,00,0.00,N,2,30, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index 54f1516157ae..875f2ff06a5c 100644 --- a/335870/day/candle-day-250.csv +++ b/335870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2090,2065,2130,2065,21823,45859855,00,0.00,N,2,30, 20250512,2060,2070,2115,2060,29369,61269765,00,0.00,N,5,-35, 20250509,2095,2180,2180,2025,12504,26239755,00,0.00,N,5,-25, 20250508,2120,2125,2210,2115,20240,43493040,00,0.00,N,5,-30, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 663ff5e4182c..75fb96814785 100644 --- a/335890/day/candle-day-250.csv +++ b/335890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9300,9200,9390,8970,523925,4808185660,00,0.00,N,2,130, 20250512,9170,9280,9500,9050,719345,6645859505,00,0.00,N,5,-100, 20250509,9270,9390,9390,9050,431746,3983822830,00,0.00,N,3,0, 20250508,9270,8930,9400,8930,963249,8924503765,00,0.00,N,2,290, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 50af478e8ec6..850c4f79ceb3 100644 --- a/336040/day/candle-day-250.csv +++ b/336040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4400,4400,4400,4400,1,4400,00,0.00,N,3,0, 20250512,4400,4400,4400,4400,1,4400,00,0.00,N,3,0, 20250509,4400,4400,4400,4400,3,13200,00,0.00,N,3,0, 20250508,4400,4300,4400,4300,4,17300,00,0.00,N,2,100, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 758d83f037f2..f930946331f4 100644 --- a/336060/day/candle-day-250.csv +++ b/336060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1291,1301,1301,1280,121980,156993175,00,0.00,N,5,-10, 20250512,1301,1309,1309,1290,204307,264974350,00,0.00,N,5,-8, 20250509,1309,1285,1340,1264,1007582,1315996305,00,0.00,N,2,32, 20250508,1277,1284,1292,1256,312467,397532356,00,0.00,N,2,21, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 59a7c4b8210b..975919c82d80 100644 --- a/336260/day/candle-day-250.csv +++ b/336260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16020,16120,16370,15990,139691,2249866460,00,0.00,N,5,-260, 20250512,16280,16060,16540,16010,222337,3629752800,00,0.00,N,2,270, 20250509,16010,16310,16310,15700,216901,3476528205,00,0.00,N,5,-240, 20250508,16250,15600,16250,15530,433875,6955682545,00,0.00,N,2,690, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 3ce4889cfbb8..c4f6e3e2318f 100644 --- a/336370/day/candle-day-250.csv +++ b/336370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8590,8680,8840,8480,137630,1183832765,00,0.00,N,5,-20, 20250512,8610,8170,8980,8170,421904,3642823535,00,0.00,N,2,540, 20250509,8070,8440,8460,8060,147233,1199318455,00,0.00,N,5,-350, 20250508,8420,8320,8490,8260,97211,811380275,00,0.00,N,2,100, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 6a097734df6a..e6b04b27b248 100644 --- a/336570/day/candle-day-250.csv +++ b/336570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8890,9100,9100,8740,981055,8701571370,00,0.00,N,5,-90, 20250512,8980,9250,9820,8860,3561887,32968470975,00,0.00,N,5,-220, 20250509,9200,9180,9330,8950,1498791,13721424505,00,0.00,N,2,270, 20250508,8930,8370,9090,8370,2286063,20287688750,00,0.00,N,2,540, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 51a883553f49..92a96a1a6bd3 100644 --- a/336680/day/candle-day-250.csv +++ b/336680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8640,8750,8750,8600,7599,65639810,00,0.00,N,5,-20, 20250512,8660,8510,8740,8470,11483,99267680,00,0.00,N,2,240, 20250509,8420,8500,8500,8380,5049,42479870,00,0.00,N,2,10, 20250508,8410,8410,8520,8360,7585,64028350,00,0.00,N,3,0, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 3d71abe60950..4aa27b2e0f05 100644 --- a/337840/day/candle-day-250.csv +++ b/337840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8550,8700,8970,8460,987,8439990,00,0.00,N,5,-150, 20250512,8700,8490,8730,8200,4961,42472710,00,0.00,N,2,280, 20250509,8420,8400,8980,8200,3205,26730010,00,0.00,N,5,-370, 20250508,8790,8930,8930,8300,1675,14121320,00,0.00,N,2,10, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index ea1a8609e963..d6957f7db4c4 100644 --- a/337930/day/candle-day-250.csv +++ b/337930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7500,7620,7620,7290,245622,1825972665,00,0.00,N,2,20, 20250512,7480,7390,7600,7270,283665,2113179570,00,0.00,N,2,170, 20250509,7310,7320,7490,7130,449668,3276051785,00,0.00,N,5,-100, 20250508,7410,6390,7460,6380,1031180,7286950285,00,0.00,N,2,1050, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 546049f4248e..0317bca888a5 100644 --- a/338100/day/candle-day-250.csv +++ b/338100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4630,4640,4645,4620,23174,107351309,00,0.00,N,5,-10, 20250512,4640,4640,4670,4630,41036,190799328,00,0.00,N,3,0, 20250509,4640,4610,4655,4605,81706,378895848,00,0.00,N,2,30, 20250508,4610,4605,4620,4590,47549,219071561,00,0.00,N,2,15, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index c06efc7c0a0c..fa939ae0576b 100644 --- a/338220/day/candle-day-250.csv +++ b/338220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,20350,19930,20700,19820,112616,2274646175,00,0.00,N,2,620, 20250512,19730,19900,20350,19220,202866,4027352340,00,0.00,N,2,1070, 20250509,18660,18850,19090,18410,41592,775516480,00,0.00,N,5,-30, 20250508,18690,18830,19050,18400,30743,577596540,00,0.00,N,5,-10, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 599360b7ff0b..4261747864b1 100644 --- a/338840/day/candle-day-250.csv +++ b/338840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8230,9660,10600,8100,1397307,12818384520,00,0.00,N,3,0, 20250512,8230,7950,8240,7710,89839,721570380,00,0.00,N,2,380, 20250509,7850,7470,7890,7370,60261,466349915,00,0.00,N,2,410, 20250508,7440,7690,7750,7380,26855,203081360,00,0.00,N,5,-260, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index b455a0cae9ca..d18c621c4e84 100644 --- a/339770/day/candle-day-250.csv +++ b/339770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5220,5180,5260,5170,47580,247806855,00,0.00,N,2,10, 20250512,5210,5220,5220,5110,72445,374497525,00,0.00,N,2,10, 20250509,5200,5360,5370,5120,85360,445732740,00,0.00,N,5,-160, 20250508,5360,5390,5400,5320,29960,160112735,00,0.00,N,5,-30, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index a5d66ddd4990..3ddbcb0d03e5 100644 --- a/339950/day/candle-day-250.csv +++ b/339950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2590,2700,2735,2530,481909,1246902863,00,0.00,N,5,-85, 20250512,2675,2545,2800,2545,1434288,3890484503,00,0.00,N,2,135, 20250509,2540,2595,2630,2485,354707,894044122,00,0.00,N,5,-55, 20250508,2595,2630,2645,2560,435657,1133077289,00,0.00,N,5,-40, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index 6752b4070f35..35ba4e332c02 100644 --- a/340360/day/candle-day-250.csv +++ b/340360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1900,1905,1916,1876,181131,342937526,00,0.00,N,5,-3, 20250512,1903,1948,1948,1878,449729,854294154,00,0.00,N,2,1, 20250509,1902,1840,1918,1814,544109,1021072296,00,0.00,N,2,62, 20250508,1840,1849,1880,1814,391366,722546816,00,0.00,N,5,-9, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index 5ca50d716c0d..efc7eade6a8e 100644 --- a/340440/day/candle-day-250.csv +++ b/340440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1441,1401,1467,1397,201523,290241322,00,0.00,N,2,32, 20250512,1409,1400,1420,1355,102842,143635653,00,0.00,N,2,9, 20250509,1400,1398,1479,1354,489680,702643535,00,0.00,N,2,2, 20250508,1398,1409,1425,1383,112315,157336372,00,0.00,N,5,-12, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index 3cb7127a3a68..04536780b5ca 100644 --- a/340570/day/candle-day-250.csv +++ b/340570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,72900,70700,72900,70700,37994,2734787850,00,0.00,N,2,1900, 20250512,71000,73300,73500,69900,68652,4872958800,00,0.00,N,5,-2700, 20250509,73700,74500,74600,72600,48080,3527443100,00,0.00,N,3,0, 20250508,73700,70000,74500,69800,95565,6961005050,00,0.00,N,2,4200, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 82985ea69ec9..12d85c622d40 100644 --- a/340810/day/candle-day-250.csv +++ b/340810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4495,3980,4930,3665,4897727,22591810135,00,0.00,N,2,635, 20250512,3860,3735,3950,3640,146609,555858787,00,0.00,N,2,135, 20250509,3725,3975,3975,3690,175044,660803456,00,0.00,N,5,-180, 20250508,3905,3880,4020,3855,85877,337083682,00,0.00,N,5,-15, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index caea1edd0fda..bc6ba4c8e24c 100644 --- a/340930/day/candle-day-250.csv +++ b/340930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1712,1688,1716,1658,136976,231502396,00,0.00,N,2,37, 20250512,1675,1687,1732,1635,118595,197296218,00,0.00,N,5,-7, 20250509,1682,1705,1719,1672,94096,158080326,00,0.00,N,5,-23, 20250508,1705,1709,1739,1685,80297,136565734,00,0.00,N,5,-9, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index d59501bba73a..c77371087280 100644 --- a/341170/day/candle-day-250.csv +++ b/341170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1570,1600,1694,1500,1168,1755479,00,0.00,N,5,-26, 20250512,1596,1500,1690,1500,5024,7538540,00,0.00,N,5,-2, 20250509,1598,1699,1699,1547,417,652565,00,0.00,N,5,-80, 20250508,1678,1699,1800,1526,5307,8356116,00,0.00,N,5,-117, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 4c7e549aef43..900cc9714087 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,698,698,698,698,1,698,00,0.00,N,5,-1, 20250512,699,699,699,699,1,699,00,0.00,N,3,0, 20250509,699,699,699,699,1,699,00,0.00,N,2,2, 20250508,697,699,699,697,145,101067,00,0.00,N,3,0, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 374d5e9f0225..0d2b0b4bb972 100644 --- a/343090/day/candle-day-250.csv +++ b/343090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1538,1572,1572,1487,7756,11556802,00,0.00,N,5,-16, 20250512,1554,1599,1599,1416,13367,19717035,00,0.00,N,5,-25, 20250509,1579,1598,1598,1498,3179,4914850,00,0.00,N,2,33, 20250508,1546,1548,1548,1468,10199,15671002,00,0.00,N,2,29, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index e0ad2232443d..1cf28488a9d6 100644 --- a/344820/day/candle-day-250.csv +++ b/344820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,31000,32350,32350,30750,82198,2560476375,00,0.00,N,5,-1400, 20250512,32400,31900,32650,31850,38119,1233170400,00,0.00,N,2,650, 20250509,31750,32300,32300,31450,33732,1071276725,00,0.00,N,5,-350, 20250508,32100,32000,32200,31850,16601,530265625,00,0.00,N,2,100, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index d7523cace291..fa43dab8b281 100644 --- a/344860/day/candle-day-250.csv +++ b/344860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2065,2045,2150,2000,323169,663593519,00,0.00,N,2,15, 20250512,2050,2135,2185,2035,623650,1316827948,00,0.00,N,5,-115, 20250509,2165,1934,2510,1934,4895248,11282138955,00,0.00,N,2,231, 20250508,1934,1852,1935,1820,23534,44207537,00,0.00,N,2,62, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index db314cb9cc6d..ad179a7aaf74 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250512,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250509,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250508,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250509,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250508,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250507,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250502,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250430,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 99e37e979f33..35e5c2328311 100644 --- a/347000/day/candle-day-250.csv +++ b/347000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2330,2395,2395,2305,98267,232344502,00,0.00,N,5,-65, 20250512,2395,2400,2420,2350,49675,118585285,00,0.00,N,5,-30, 20250509,2425,2440,2440,2340,70120,166841860,00,0.00,N,5,-10, 20250508,2435,2345,2435,2340,87409,209765465,00,0.00,N,2,90, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index ea386af90ad6..61ef13612f8d 100644 --- a/347700/day/candle-day-250.csv +++ b/347700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9500,9080,9690,9080,332431,3150775195,00,0.00,N,2,300, 20250512,9200,9380,9560,9090,164832,1529211295,00,0.00,N,5,-20, 20250509,9220,9320,9320,9020,181535,1660482510,00,0.00,N,2,20, 20250508,9200,10070,10070,9170,280110,2649145415,00,0.00,N,5,-550, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index bcc6a3ac97f8..ff3c34a88223 100644 --- a/347740/day/candle-day-250.csv +++ b/347740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2270,2250,2280,2245,36095,81783775,00,0.00,N,2,15, 20250512,2255,2285,2285,2215,67992,153386525,00,0.00,N,2,40, 20250509,2215,2225,2230,2200,26036,57775240,00,0.00,N,5,-5, 20250508,2220,2195,2235,2170,51117,112675505,00,0.00,N,2,30, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index cc05710da111..d483c6401243 100644 --- a/347770/day/candle-day-250.csv +++ b/347770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1714,1675,1724,1656,112118,189689790,00,0.00,N,2,38, 20250512,1676,1715,1886,1606,850385,1476787465,00,0.00,N,2,15, 20250509,1661,1630,1700,1620,164018,271212070,00,0.00,N,2,24, 20250508,1637,1631,1649,1626,104072,169957811,00,0.00,N,5,-3, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 009a8c441752..d633a128ae51 100644 --- a/347850/day/candle-day-250.csv +++ b/347850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,89700,74500,91900,72500,1750167,149707992700,00,0.00,N,2,18700, 20250512,71000,69900,72200,67100,322646,22494667650,00,0.00,N,5,-2400, 20250509,73400,75000,75700,72100,247652,18301264200,00,0.00,N,5,-1900, 20250508,75300,73600,76500,71900,352417,25986538650,00,0.00,N,2,3600, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 138609ef0bd4..4c398b4b93f6 100644 --- a/347860/day/candle-day-250.csv +++ b/347860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1913,1829,2080,1760,4481953,8817584610,00,0.00,N,2,143, 20250512,1770,1754,1810,1745,633557,1128265611,00,0.00,N,2,20, 20250509,1750,1738,1760,1698,454947,784351001,00,0.00,N,2,18, 20250508,1732,1828,1848,1726,728317,1281691400,00,0.00,N,5,-96, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index dd1203c0c8be..40949b4caa37 100644 --- a/347890/day/candle-day-250.csv +++ b/347890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5600,5530,5600,5430,8888,49425525,00,0.00,N,2,90, 20250512,5510,5500,5530,5490,4930,27136690,00,0.00,N,2,10, 20250509,5500,5540,5540,5450,5703,31358955,00,0.00,N,5,-40, 20250508,5540,5460,5560,5460,4668,25728930,00,0.00,N,5,-20, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 2dc99f5576a7..73d7e8c466c1 100644 --- a/348030/day/candle-day-250.csv +++ b/348030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4680,4735,4810,4630,2263,10584652,00,0.00,N,3,0, 20250512,4680,4825,4845,4680,3587,17024685,00,0.00,N,5,-175, 20250509,4855,4810,4920,4755,12014,58288912,00,0.00,N,2,45, 20250508,4810,4720,4850,4700,11810,57117172,00,0.00,N,2,85, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index f71577f06c7b..749126d04929 100644 --- a/348080/day/candle-day-250.csv +++ b/348080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1507,1641,1665,1451,3497149,5375118723,00,0.00,N,5,-128, 20250512,1635,1750,1800,1580,3156727,5286639516,00,0.00,N,5,-65, 20250509,1700,1965,2095,1600,7942497,14595182847,00,0.00,N,5,-211, 20250508,1911,1621,1993,1621,16360295,30693714997,00,0.00,N,2,331, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 95837beb5210..55b8da8129b0 100644 --- a/348150/day/candle-day-250.csv +++ b/348150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4960,4955,5120,4925,33511,167203075,00,0.00,N,2,60, 20250512,4900,4950,4950,4800,18378,89796740,00,0.00,N,2,25, 20250509,4875,5140,5140,4850,55242,272839690,00,0.00,N,5,-135, 20250508,5010,4880,5020,4880,23314,116050415,00,0.00,N,2,125, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 91f9bb3924be..0321a529c684 100644 --- a/348210/day/candle-day-250.csv +++ b/348210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,54800,57800,58000,54600,66025,3661273150,00,0.00,N,5,-1700, 20250512,56500,55800,56800,55400,38214,2143373250,00,0.00,N,2,1300, 20250509,55200,55700,56000,54100,65299,3568498050,00,0.00,N,5,-900, 20250508,56100,55800,56500,55000,55408,3086249300,00,0.00,N,2,600, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 364f43b98c00..73640aa861ac 100644 --- a/348340/day/candle-day-250.csv +++ b/348340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,25950,25550,26550,25550,65875,1716126950,00,0.00,N,2,650, 20250512,25300,25250,25550,24800,40059,1010958275,00,0.00,N,2,400, 20250509,24900,26300,26300,24600,48805,1219751575,00,0.00,N,5,-950, 20250508,25850,25750,25950,25400,32271,829481900,00,0.00,N,2,300, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index a79ccee91a65..f0b099e54dbd 100644 --- a/348350/day/candle-day-250.csv +++ b/348350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7600,7680,7820,7500,51492,393839230,00,0.00,N,5,-70, 20250512,7670,7560,7690,7410,52296,396178040,00,0.00,N,2,300, 20250509,7370,8050,9100,7360,941997,7914993575,00,0.00,N,5,-680, 20250508,8050,7620,8050,7620,104968,831539570,00,0.00,N,2,430, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index 7b54b057ea32..14fb1281be1e 100644 --- a/348370/day/candle-day-250.csv +++ b/348370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,67000,71200,73900,66700,285849,19965624150,00,0.00,N,5,-100, 20250512,67100,66500,70700,65800,305773,20691059050,00,0.00,N,2,3400, 20250509,63700,67600,67700,63100,195949,12587157800,00,0.00,N,5,-3400, 20250508,67100,67800,69000,66400,157873,10617064650,00,0.00,N,5,-1200, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 2c1d8ef24b8d..5428e581dcfb 100644 --- a/348950/day/candle-day-250.csv +++ b/348950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2780,2765,2780,2730,347774,957731698,00,0.00,N,2,20, 20250512,2760,2755,2785,2740,361615,995724751,00,0.00,N,2,5, 20250509,2755,2755,2785,2735,453510,1256152152,00,0.00,N,3,0, 20250508,2755,2735,2755,2700,340247,928544412,00,0.00,N,2,25, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 7b1603b9fa92..9524618723cb 100644 --- a/350520/day/candle-day-250.csv +++ b/350520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4250,4295,4295,4065,42143,179598334,00,0.00,N,5,-45, 20250512,4295,4305,4315,4290,38799,166876126,00,0.00,N,3,0, 20250509,4295,4255,4305,4255,48537,207978641,00,0.00,N,2,30, 20250508,4265,4230,4265,4230,61412,261212883,00,0.00,N,2,30, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 826da01c0376..270ce7160880 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5740,7670,7670,5740,6,44090,00,0.00,N,5,-940, 20250512,6680,6680,6680,6680,35,233800,00,0.00,N,2,190, 20250509,6490,8590,8590,6490,2,15080,00,0.00,N,5,-1080, 20250508,7570,7160,7570,7160,201,1439570,00,0.00,N,2,200, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 2c9def97f28e..97075c6eaf04 100644 --- a/351320/day/candle-day-250.csv +++ b/351320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2435,2555,2555,2410,40765,99370845,00,0.00,N,5,-45, 20250512,2480,2575,2620,2445,68152,169939445,00,0.00,N,5,-95, 20250509,2575,2580,2625,2530,88599,228245270,00,0.00,N,3,0, 20250508,2575,2565,2615,2550,48614,124668275,00,0.00,N,2,10, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index 3f2645f2617a..39dc31b5bb48 100644 --- a/351330/day/candle-day-250.csv +++ b/351330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7380,7480,7590,7380,43734,327942535,00,0.00,N,5,-40, 20250512,7420,7200,7530,7200,48008,355088210,00,0.00,N,2,150, 20250509,7270,7430,7430,7110,40580,292157540,00,0.00,N,5,-110, 20250508,7380,7350,7400,7280,13660,100463250,00,0.00,N,2,30, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 0b436d36397a..cd0da72b78c8 100644 --- a/351870/day/candle-day-250.csv +++ b/351870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9510,10260,10260,9350,164046,1597975175,00,0.00,N,5,-870, 20250512,10380,9600,10420,9520,646722,6505254885,00,0.00,N,2,1180, 20250509,9200,9400,9440,8890,119376,1092208080,00,0.00,N,2,20, 20250508,9180,8560,9660,8400,1080209,9956668900,00,0.00,N,2,620, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index 1d39ed1c0a11..3674e6ea7d19 100644 --- a/352090/day/candle-day-250.csv +++ b/352090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4270,3745,4615,3745,11106780,48434703202,00,0.00,N,2,530, 20250512,3740,3630,3760,3630,145012,538888960,00,0.00,N,2,110, 20250509,3630,3655,3665,3625,42211,153931705,00,0.00,N,5,-20, 20250508,3650,3595,3650,3565,80693,291318250,00,0.00,N,2,65, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 8234fcf3003c..a96daa31596b 100644 --- a/352480/day/candle-day-250.csv +++ b/352480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,37200,37650,37650,36150,163795,6025490925,00,0.00,N,5,-1050, 20250512,38250,33950,39400,33600,593358,22089597350,00,0.00,N,2,6250, 20250509,32000,35200,35400,31350,243916,8093077500,00,0.00,N,5,-2650, 20250508,34650,33700,35350,33300,121425,4202084400,00,0.00,N,2,1250, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 442351909d68..b6b843100ed6 100644 --- a/352700/day/candle-day-250.csv +++ b/352700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2580,2580,2605,2535,20502,52571921,00,0.00,N,5,-20, 20250512,2600,2600,2600,2530,15117,38985650,00,0.00,N,3,0, 20250509,2600,2580,2615,2560,10118,26093705,00,0.00,N,2,20, 20250508,2580,2580,2600,2555,6482,16666908,00,0.00,N,3,0, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 794ab1702248..79e2f694b532 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,5250,5250,5250,5250,0,0,00,0.00,Y,3,0, -20250509,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, -20250508,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250513,5250,5250,5250,5250,0,0,00,0.00,Y,3,0, +20250512,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250509,5250,5250,5250,5250,0,0,00,0.00,N,0,0, +20250508,5250,5250,5250,5250,0,0,00,0.00,N,0,0, 20250507,5250,5250,5250,5250,0,0,00,0.00,N,0,0, 20250502,5250,5250,5250,5250,0,0,00,0.00,N,0,0, 20250430,5250,5250,5250,5250,0,0,00,0.00,N,0,0, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index fee88ce53d8f..ede2393c68b1 100644 --- a/352820/day/candle-day-250.csv +++ b/352820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,267000,262500,268000,260500,120932,32134227250,00,0.00,N,2,1500, 20250512,265500,268000,270000,262000,158328,41980869500,00,0.00,N,5,-4500, 20250509,270000,264500,274000,263500,220742,59440829750,00,0.00,N,2,5000, 20250508,265000,265500,271500,262500,239328,63586347500,00,0.00,N,2,500, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 32ac503515b0..b3c6332e0ebf 100644 --- a/352910/day/candle-day-250.csv +++ b/352910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4510,4425,4510,4380,11727,52103245,00,0.00,N,2,85, 20250512,4425,4325,4425,4310,31468,136964395,00,0.00,N,2,100, 20250509,4325,4295,4325,4240,15232,65224705,00,0.00,N,2,70, 20250508,4255,4285,4285,4190,16151,68054230,00,0.00,N,2,5, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 11d527a572a7..3a3f894c4c23 100644 --- a/352940/day/candle-day-250.csv +++ b/352940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2550,2580,2580,2535,7809,19960290,00,0.00,N,3,0, 20250512,2550,2550,2555,2485,6962,17669355,00,0.00,N,2,50, 20250509,2500,2510,2510,2455,3260,8119463,00,0.00,N,2,30, 20250508,2470,2435,2510,2435,8011,19973887,00,0.00,N,2,50, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 1cdc6d0ec01d..cb3a2a0f289f 100644 --- a/353190/day/candle-day-250.csv +++ b/353190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,717,710,728,704,44629,31918520,00,0.00,N,3,0, 20250512,717,702,717,700,65578,46282901,00,0.00,N,2,15, 20250509,702,706,713,698,56474,39606615,00,0.00,N,5,-4, 20250508,706,703,710,700,33206,23397350,00,0.00,N,2,3, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index edf332e68310..03eafd2e0384 100644 --- a/353200/day/candle-day-250.csv +++ b/353200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15430,15700,15700,15160,327764,5049780540,00,0.00,N,2,290, 20250512,15140,14300,15140,14260,436367,6469492455,00,0.00,N,2,860, 20250509,14280,14290,14310,14040,175727,2489468555,00,0.00,N,2,60, 20250508,14220,14320,14590,14190,146447,2091192295,00,0.00,N,5,-10, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 5d69fe0ba3eb..e13a4894c001 100644 --- a/353590/day/candle-day-250.csv +++ b/353590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3925,3905,3975,3875,9321,36528275,00,0.00,N,2,20, 20250512,3905,4005,4010,3875,10135,40123330,00,0.00,N,5,-55, 20250509,3960,3950,4030,3930,5304,20970125,00,0.00,N,5,-30, 20250508,3990,3995,4000,3890,7694,30504511,00,0.00,N,2,120, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 18e25aa73085..a6c704e67066 100644 --- a/353810/day/candle-day-250.csv +++ b/353810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5290,5300,5330,5160,197806,1032519600,00,0.00,N,5,-20, 20250512,5310,5290,5370,5230,153129,813084570,00,0.00,N,2,30, 20250509,5280,5370,5450,5280,140767,754548205,00,0.00,N,5,-50, 20250508,5330,5400,5400,5210,150562,797138825,00,0.00,N,5,-10, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index dfae8c9816fc..5fc0f08bdb49 100644 --- a/354200/day/candle-day-250.csv +++ b/354200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1900,1849,1930,1830,333127,630016075,00,0.00,N,2,51, 20250512,1849,1734,1857,1734,286835,523244004,00,0.00,N,2,112, 20250509,1737,1780,1780,1716,102603,177719486,00,0.00,N,5,-32, 20250508,1769,1815,1824,1755,93797,167650546,00,0.00,N,5,-40, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index ebd34c037e52..f5fb4d6a2095 100644 --- a/354320/day/candle-day-250.csv +++ b/354320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,26050,25700,26850,25150,57168,1506235825,00,0.00,N,2,650, 20250512,25400,24050,25400,24000,17341,430633375,00,0.00,N,2,1350, 20250509,24050,24550,25300,24000,7146,173352600,00,0.00,N,5,-500, 20250508,24550,25100,25600,24500,12055,298452250,00,0.00,N,5,-650, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 4db3dc6f68c9..a6a04bc34f12 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,4070,4075,4075,4075,0,0,00,0.00,Y,5,-5, -20250509,4075,4075,4075,4075,0,0,00,0.00,Y,3,-20, -20250508,4095,3750,4095,3665,1217,4541480,00,0.00,Y,2,100, +20250513,3990,3815,3990,3805,318,1211070,00,0.00,N,5,-80, +20250512,4070,4070,4070,4070,0,0,00,0.00,N,3,-5, +20250509,4075,4075,4075,4075,0,0,00,0.00,N,3,-20, +20250508,4095,3750,4095,3665,1217,4541480,00,0.00,N,2,100, 20250507,3995,3995,3995,3995,129,515355,00,0.00,N,3,0, 20250502,3995,3700,3995,3700,2,7695,00,0.00,N,2,25, 20250430,3970,3970,3970,3970,0,0,00,0.00,N,3,0, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index 36966367958e..d2fa6df44de7 100644 --- a/355150/day/candle-day-250.csv +++ b/355150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6810,6880,7000,6770,40918,281656330,00,0.00,N,5,-30, 20250512,6840,6840,6900,6760,34438,234679860,00,0.00,N,5,-60, 20250509,6900,6960,6980,6770,58551,400763125,00,0.00,N,5,-60, 20250508,6960,7170,7350,6930,66899,470776655,00,0.00,N,5,-210, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 8e66e23f3bb8..162bfbaec2e0 100644 --- a/355390/day/candle-day-250.csv +++ b/355390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15420,16300,16700,15100,2273960,35787174090,00,0.00,N,5,-1530, 20250512,16950,14230,17880,13910,10928007,173647966925,00,0.00,N,2,3030, 20250509,13920,12090,15500,11850,6856466,96642595540,00,0.00,N,2,1830, 20250508,12090,12290,12760,11470,1333781,16183627025,00,0.00,N,5,-30, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 9c74b2a0d40f..8566574715c2 100644 --- a/355690/day/candle-day-250.csv +++ b/355690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6920,7150,7150,6610,52701,362131895,00,0.00,N,5,-30, 20250512,6950,7220,7280,6900,17956,127713450,00,0.00,N,5,-280, 20250509,7230,7040,7370,6790,21545,150520800,00,0.00,N,2,80, 20250508,7150,7240,7500,7020,20382,145672590,00,0.00,N,5,-90, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index aeda9533e420..a708a2981fc1 100644 --- a/356680/day/candle-day-250.csv +++ b/356680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7910,7750,7910,7630,345182,2689239665,00,0.00,N,2,160, 20250512,7750,7650,7770,7550,298920,2299878540,00,0.00,N,2,110, 20250509,7640,7990,8000,7510,778082,6032893045,00,0.00,N,2,140, 20250508,7500,7420,7600,7380,235328,1760617985,00,0.00,N,2,120, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index f6f0818481b3..b6723187b55f 100644 --- a/356860/day/candle-day-250.csv +++ b/356860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19390,20050,20100,19130,286847,5612045060,00,0.00,N,2,180, 20250512,19210,17710,19280,17710,330608,6181092680,00,0.00,N,2,1800, 20250509,17410,17940,17980,17340,51744,907630700,00,0.00,N,5,-460, 20250508,17870,18170,18240,17760,47734,858216290,00,0.00,N,2,40, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 6cf44f912dde..baee4d8fbc03 100644 --- a/356890/day/candle-day-250.csv +++ b/356890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4380,4445,4445,4305,71670,312686780,00,0.00,N,2,20, 20250512,4360,4425,4490,4360,61078,269454465,00,0.00,N,5,-60, 20250509,4420,4495,4495,4365,78107,345696590,00,0.00,N,5,-30, 20250508,4450,4570,4610,4415,144712,647873342,00,0.00,N,5,-125, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 1f10f0d3be77..1ecfe1ba878e 100644 --- a/357120/day/candle-day-250.csv +++ b/357120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4560,4590,4610,4545,101838,465524784,00,0.00,N,5,-25, 20250512,4585,4560,4595,4550,120738,552127100,00,0.00,N,2,25, 20250509,4560,4555,4575,4530,136117,620059215,00,0.00,N,2,5, 20250508,4555,4530,4555,4510,59114,268500835,00,0.00,N,2,30, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 1740b8256df4..514411ed8049 100644 --- a/357230/day/candle-day-250.csv +++ b/357230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2630,2600,2660,2575,21161,55593980,00,0.00,N,2,45, 20250512,2585,2620,2635,2565,43541,112449590,00,0.00,N,5,-35, 20250509,2620,2600,2630,2580,17452,45537615,00,0.00,N,2,20, 20250508,2600,2570,2635,2570,21922,56757630,00,0.00,N,5,-40, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index f13383a63d7b..69279466bc2f 100644 --- a/357250/day/candle-day-250.csv +++ b/357250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2800,2810,2815,2785,25821,72199990,00,0.00,N,5,-10, 20250512,2810,2800,2810,2785,33919,94892717,00,0.00,N,2,25, 20250509,2785,2785,2790,2770,29311,81473069,00,0.00,N,3,0, 20250508,2785,2795,2800,2775,10410,28964145,00,0.00,N,2,5, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 35076aea0509..90693eab0121 100644 --- a/357430/day/candle-day-250.csv +++ b/357430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1472,1479,1480,1471,50313,74056663,00,0.00,N,5,-1, 20250512,1473,1480,1481,1472,52964,78131691,00,0.00,N,5,-6, 20250509,1479,1488,1490,1479,59111,87691786,00,0.00,N,5,-9, 20250508,1488,1490,1490,1486,17990,26776633,00,0.00,N,3,0, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 016fdf6128a3..5500ef3b8cad 100644 --- a/357550/day/candle-day-250.csv +++ b/357550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,49650,49550,50000,49200,5934,294212550,00,0.00,N,3,0, 20250512,49650,49650,49850,49000,3370,166706250,00,0.00,N,3,0, 20250509,49650,50400,50400,48950,6035,297230400,00,0.00,N,5,-200, 20250508,49850,48350,50400,48350,6379,316985750,00,0.00,N,2,1500, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index b71284402ab9..07b77b3906b0 100644 --- a/357580/day/candle-day-250.csv +++ b/357580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5950,5940,6030,5880,12632,74958695,00,0.00,N,5,-50, 20250512,6000,5910,6040,5900,5502,32899905,00,0.00,N,2,90, 20250509,5910,6040,6040,5850,5839,34411660,00,0.00,N,5,-80, 20250508,5990,5980,6030,5900,5101,30310590,00,0.00,N,2,40, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index b407a7c5e59a..45b15637e580 100644 --- a/357780/day/candle-day-250.csv +++ b/357780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,182600,184200,185400,182400,17922,3292690700,00,0.00,N,3,0, 20250512,182600,177800,182600,174500,31862,5729735850,00,0.00,N,2,8800, 20250509,173800,175400,175400,172800,10521,1829537850,00,0.00,N,5,-1100, 20250508,174900,177300,180300,174700,19996,3520214750,00,0.00,N,5,-700, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index eb1122602652..c0efcd89e7a7 100644 --- a/357880/day/candle-day-250.csv +++ b/357880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2620,2470,2870,2420,9845252,26608795194,00,0.00,N,2,170, 20250512,2450,2485,2665,2390,3922923,9963967144,00,0.00,N,2,70, 20250509,2380,2355,2475,2265,2060818,4898560800,00,0.00,N,2,25, 20250508,2355,2285,2445,2200,1878983,4407687524,00,0.00,N,2,70, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 7e3f51eb478b..1ccaeabaaf8b 100644 --- a/358570/day/candle-day-250.csv +++ b/358570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15200,14300,15660,14230,949270,14246600575,00,0.00,N,2,1060, 20250512,14140,14990,14990,13970,751417,10670765805,00,0.00,N,5,-820, 20250509,14960,14320,15180,13970,665276,9711163775,00,0.00,N,2,640, 20250508,14320,14210,15050,14130,696880,10121516400,00,0.00,N,2,70, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 1fddf90b3462..fce83644ad5f 100644 --- a/359090/day/candle-day-250.csv +++ b/359090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1067,1063,1143,1051,882774,954279191,00,0.00,N,2,6, 20250512,1061,1058,1063,1046,80519,84845661,00,0.00,N,2,3, 20250509,1058,1079,1079,1051,123322,130517427,00,0.00,N,5,-13, 20250508,1071,1067,1076,1060,121462,129923297,00,0.00,N,2,4, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 6dc739c7e11d..3c1b7b83d01d 100644 --- a/360070/day/candle-day-250.csv +++ b/360070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,26300,26950,27250,26200,18467,489688900,00,0.00,N,5,-550, 20250512,26850,26500,27000,26400,11090,296569075,00,0.00,N,2,50, 20250509,26800,27450,27650,26500,15783,423722800,00,0.00,N,5,-650, 20250508,27450,27300,27650,27050,18487,504273750,00,0.00,N,3,0, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 5957738fc8a8..a0ac82b2ac73 100644 --- a/360350/day/candle-day-250.csv +++ b/360350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8680,8510,8810,8510,41741,363168265,00,0.00,N,2,120, 20250512,8560,8240,8570,8240,55176,468243900,00,0.00,N,2,440, 20250509,8120,8280,8280,8040,15434,125071155,00,0.00,N,5,-80, 20250508,8200,8300,8480,8100,33113,272415800,00,0.00,N,5,-280, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 14b46e403ec1..022ee0d4187e 100644 --- a/361390/day/candle-day-250.csv +++ b/361390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16960,17290,17830,16630,32347,550512010,00,0.00,N,5,-280, 20250512,17240,18430,18450,16590,71110,1246654510,00,0.00,N,5,-500, 20250509,17740,17420,18310,17100,119090,2112847920,00,0.00,N,2,520, 20250508,17220,17420,17440,17050,34374,593996910,00,0.00,N,5,-30, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 1b288884edcc..5d59f88bb798 100644 --- a/361570/day/candle-day-250.csv +++ b/361570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2560,2545,2600,2520,32893,84140182,00,0.00,N,5,-10, 20250512,2570,2665,2685,2550,60588,156335294,00,0.00,N,5,-95, 20250509,2665,2670,2700,2550,286315,756534661,00,0.00,N,2,15, 20250508,2650,2600,2670,2600,36126,95322044,00,0.00,N,2,50, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 06642b1fd62c..071911e2ef11 100644 --- a/361610/day/candle-day-250.csv +++ b/361610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22750,23150,23700,22650,69332,1591974750,00,0.00,N,5,-600, 20250512,23350,22500,23450,22500,107416,2486468325,00,0.00,N,2,950, 20250509,22400,23100,23150,22350,126908,2853110675,00,0.00,N,5,-700, 20250508,23100,22950,23350,22700,203599,4690805500,00,0.00,N,2,150, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index 7cddfbdce2e3..140bf84e7212 100644 --- a/361670/day/candle-day-250.csv +++ b/361670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4380,4400,4505,4380,6700,29594165,00,0.00,N,5,-20, 20250512,4400,4485,4485,4360,11488,50391080,00,0.00,N,5,-85, 20250509,4485,4545,4545,4460,9334,41888588,00,0.00,N,5,-15, 20250508,4500,4485,4550,4470,8048,36233270,00,0.00,N,5,-20, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index beeaa56a0c16..ea48473dad76 100644 --- a/362320/day/candle-day-250.csv +++ b/362320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5810,5660,6000,5660,114292,668412720,00,0.00,N,2,160, 20250512,5650,5860,5880,5620,67919,388440450,00,0.00,N,5,-190, 20250509,5840,5920,5920,5710,75489,435820655,00,0.00,N,5,-80, 20250508,5920,5820,5990,5780,102032,602882050,00,0.00,N,2,80, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index 436e6fa2cc00..46968e6cec8a 100644 --- a/362990/day/candle-day-250.csv +++ b/362990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2300,2255,2315,2250,63507,144999660,00,0.00,N,2,25, 20250512,2275,2230,2290,2230,77633,175155815,00,0.00,N,2,45, 20250509,2230,2285,2300,2200,68100,151835121,00,0.00,N,5,-55, 20250508,2285,2245,2325,2240,89173,204193905,00,0.00,N,2,40, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 182b7cd9c2dc..151ae8d9c8f4 100644 --- a/363250/day/candle-day-250.csv +++ b/363250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10110,10310,10460,10110,22078,225063495,00,0.00,N,5,-210, 20250512,10320,10200,10690,10080,74051,777883540,00,0.00,N,2,280, 20250509,10040,10200,10200,9710,48146,473925745,00,0.00,N,2,70, 20250508,9970,10250,10250,9960,17885,178824055,00,0.00,N,5,-40, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 8f614ba0a854..07aba2ea4c93 100644 --- a/363260/day/candle-day-250.csv +++ b/363260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1878,1921,1999,1868,1677697,3259351373,00,0.00,N,5,-25, 20250512,1903,1860,1909,1852,477029,898748041,00,0.00,N,2,42, 20250509,1861,1807,1869,1800,400020,735685604,00,0.00,N,2,54, 20250508,1807,1786,1820,1786,301344,543250294,00,0.00,N,2,2, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 389b0090db5e..0de3d049ae07 100644 --- a/363280/day/candle-day-250.csv +++ b/363280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2265,2200,2280,2200,117911,263267655,00,0.00,N,2,40, 20250512,2225,2115,2235,2070,350800,753421482,00,0.00,N,5,-75, 20250509,2300,2340,2350,2210,209781,477364642,00,0.00,N,5,-55, 20250508,2355,2350,2415,2290,337291,788942504,00,0.00,N,5,-100, diff --git a/364950/day/candle-day-250.csv b/364950/day/candle-day-250.csv index aa7d1c75c0ec..38fef0e55fcb 100644 --- a/364950/day/candle-day-250.csv +++ b/364950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11450,11360,12170,11210,678948,7938521625,00,0.00,N,2,210, 20250512,11240,11820,12060,11110,414211,4762689645,00,0.00,N,5,-700, 20250509,11940,12290,12740,11350,918622,11017115460,00,0.00,N,5,-360, 20250508,12300,13370,13730,12300,1080083,14020399840,00,0.00,N,5,-1080, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index e2138a4bf19d..6e7f0b4885d0 100644 --- a/365270/day/candle-day-250.csv +++ b/365270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6210,6350,6490,6190,79373,496907680,00,0.00,N,5,-140, 20250512,6350,6590,6750,6310,79868,511139635,00,0.00,N,5,-240, 20250509,6590,6680,6780,6580,80990,538361175,00,0.00,N,5,-90, 20250508,6680,6800,6840,6620,50990,340999570,00,0.00,N,5,-80, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 929bf13fdaf9..466cca73c247 100644 --- a/365330/day/candle-day-250.csv +++ b/365330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6430,6330,6490,6140,1988227,12650572605,00,0.00,N,2,350, 20250512,6080,6310,6370,5970,2396948,14813045195,00,0.00,N,2,750, 20250509,5330,5450,5470,5300,115853,621939090,00,0.00,N,5,-60, 20250508,5390,5470,5480,5290,232744,1253764275,00,0.00,N,5,-80, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 588bdac0af9b..45a096d94bb7 100644 --- a/365340/day/candle-day-250.csv +++ b/365340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,33700,34500,34600,33700,14342,488807875,00,0.00,N,5,-700, 20250512,34400,33950,34450,33700,14991,510832450,00,0.00,N,2,700, 20250509,33700,33650,34000,32900,15613,518928425,00,0.00,N,2,50, 20250508,33650,33300,34100,33300,9946,334790125,00,0.00,N,5,-150, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index f64e20600564..88ff6ebe3510 100644 --- a/365550/day/candle-day-250.csv +++ b/365550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4615,4700,4730,4560,380404,1745954993,00,0.00,N,5,-65, 20250512,4680,4655,4700,4500,396217,1851832535,00,0.00,N,5,-165, 20250509,4845,4850,4880,4800,107389,518242115,00,0.00,N,5,-5, 20250508,4850,4825,4850,4790,88229,426136435,00,0.00,N,2,60, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 1e0afb64e397..073f4f3a21b9 100644 --- a/365590/day/candle-day-250.csv +++ b/365590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,664,676,682,660,141838,94855521,00,0.00,N,5,-12, 20250512,676,684,684,663,188935,127252970,00,0.00,N,5,-8, 20250509,684,674,692,673,124812,84980349,00,0.00,N,2,4, 20250508,680,684,690,675,122631,83661837,00,0.00,N,5,-5, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index d403580bc0c6..e2365f2c2bdb 100644 --- a/365900/day/candle-day-250.csv +++ b/365900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3480,3490,3765,3400,6483,22847845,00,0.00,N,5,-10, 20250512,3490,3475,3495,3455,4805,16694210,00,0.00,N,2,30, 20250509,3460,3555,3560,3460,3263,11443000,00,0.00,N,5,-90, 20250508,3550,3555,3625,3530,1666,5937540,00,0.00,N,5,-5, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 133ceafb12c3..5e03d6beb053 100644 --- a/366030/day/candle-day-250.csv +++ b/366030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4335,4265,4355,4255,36493,157678062,00,0.00,N,2,45, 20250512,4290,4215,4300,4200,30297,129357296,00,0.00,N,2,40, 20250509,4250,4440,4440,4245,36491,156399077,00,0.00,N,5,-90, 20250508,4340,4240,4350,4240,41272,177808430,00,0.00,N,2,75, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index f86429178663..d74ba58c472e 100644 --- a/367000/day/candle-day-250.csv +++ b/367000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4410,4460,4460,4390,3198,14140065,00,0.00,N,5,-20, 20250512,4430,4300,4470,4300,4033,17680010,00,0.00,N,2,100, 20250509,4330,4405,4490,4315,8121,35503061,00,0.00,N,5,-70, 20250508,4400,4305,4410,4305,7255,31666470,00,0.00,N,2,55, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index a6f4e1d4d644..a3cdda2836af 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250512,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250509,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250508,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250509,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250508,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250507,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250502,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250430,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 25745e54ca45..739e1f2feef6 100644 --- a/368600/day/candle-day-250.csv +++ b/368600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2955,2995,3090,2955,74438,224704765,00,0.00,N,5,-75, 20250512,3030,2835,3050,2835,46340,136651295,00,0.00,N,2,195, 20250509,2835,2915,2950,2810,96621,277642891,00,0.00,N,5,-100, 20250508,2935,2925,3040,2920,33348,98350462,00,0.00,N,5,-15, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index c24c822711d4..0920ffff821f 100644 --- a/368770/day/candle-day-250.csv +++ b/368770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7080,7100,7140,6920,188299,1328516675,00,0.00,N,5,-10, 20250512,7090,7450,7450,7030,307424,2216618185,00,0.00,N,5,-230, 20250509,7320,7420,7500,7140,274116,2007888750,00,0.00,N,5,-20, 20250508,7340,7270,7500,7170,312675,2300803130,00,0.00,N,2,120, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index c29524065d57..7257cde498fa 100644 --- a/368970/day/candle-day-250.csv +++ b/368970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3385,2615,3385,2565,1401359,4448103664,00,0.00,N,1,780, 20250512,2605,2620,2645,2535,23288,60751380,00,0.00,N,5,-15, 20250509,2620,2630,2650,2575,11769,30607320,00,0.00,N,5,-10, 20250508,2630,2650,2665,2625,13306,35239205,00,0.00,N,5,-20, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 07c3f9f68198..4bfe945a5e9c 100644 --- a/369370/day/candle-day-250.csv +++ b/369370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1463,1470,1478,1453,6647,9741072,00,0.00,N,5,-6, 20250512,1469,1460,1486,1456,21133,30948932,00,0.00,N,5,-29, 20250509,1498,1486,1504,1457,6766,10046957,00,0.00,N,2,12, 20250508,1486,1481,1518,1469,13104,19455138,00,0.00,N,2,5, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index ce211245b084..7db52375ec96 100644 --- a/370090/day/candle-day-250.csv +++ b/370090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18020,17800,18080,17580,318982,5697340145,00,0.00,N,2,270, 20250512,17750,16590,18200,16370,709314,12468260680,00,0.00,N,2,1680, 20250509,16070,16600,16650,15900,70913,1143087600,00,0.00,N,5,-370, 20250508,16440,16310,16510,16150,85898,1406989705,00,0.00,N,2,140, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index c96c9f8ab07a..211702702ce4 100644 --- a/371950/day/candle-day-250.csv +++ b/371950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13050,13550,13550,13000,36255,478863655,00,0.00,N,5,-210, 20250512,13260,13280,13520,13110,18401,244008640,00,0.00,N,5,-110, 20250509,13370,13200,13540,12910,27092,357926465,00,0.00,N,2,200, 20250508,13170,12040,13170,12040,111802,1439979045,00,0.00,N,2,1190, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index b8b37f7cdc5f..75854cb68b01 100644 --- a/372170/day/candle-day-250.csv +++ b/372170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,32500,34300,34300,32350,26918,889414225,00,0.00,N,5,-1350, 20250512,33850,33550,34000,33100,18217,612552000,00,0.00,N,2,650, 20250509,33200,34450,34500,33200,13624,457185000,00,0.00,N,5,-1250, 20250508,34450,33950,34550,33950,10643,365005075,00,0.00,N,2,500, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index 1b676ea3eda4..5375e6ad981f 100644 --- a/372320/day/candle-day-250.csv +++ b/372320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,26800,26600,27400,26300,26916,722765500,00,0.00,N,2,800, 20250512,26000,26900,26900,25850,24464,637389900,00,0.00,N,5,-650, 20250509,26650,26950,26950,26200,19103,506248350,00,0.00,N,2,250, 20250508,26400,26850,27350,26100,21026,560833200,00,0.00,N,5,-500, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 249cc7ce5f17..1cee4bd147d9 100644 --- a/372800/day/candle-day-250.csv +++ b/372800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7640,7750,7770,7410,50329,380537590,00,0.00,N,5,-200, 20250512,7840,7180,7870,7180,74535,564837780,00,0.00,N,2,360, 20250509,7480,7840,7870,7220,77844,587485950,00,0.00,N,5,-430, 20250508,7910,7500,8050,7350,164872,1278903385,00,0.00,N,2,410, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index 5e8bb42d2a6a..4b653b7cac27 100644 --- a/372910/day/candle-day-250.csv +++ b/372910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2985,2970,3010,2940,105750,315086252,00,0.00,N,2,35, 20250512,2950,3090,3125,2950,451257,1358465569,00,0.00,N,5,-155, 20250509,3105,3105,3130,3060,82003,252877526,00,0.00,N,3,0, 20250508,3105,3145,3215,3100,160339,503364720,00,0.00,N,5,-25, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index b8fa735bfbd6..dd4fa33c480d 100644 --- a/373110/day/candle-day-250.csv +++ b/373110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3845,3820,3890,3765,32984,126393926,00,0.00,N,2,15, 20250512,3830,3875,3980,3795,40221,154715206,00,0.00,N,5,-45, 20250509,3875,3955,3955,3840,27077,104929884,00,0.00,N,5,-85, 20250508,3960,3895,3985,3875,42656,167992425,00,0.00,N,2,80, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index a06b956c9b04..94d542f088c0 100644 --- a/373160/day/candle-day-250.csv +++ b/373160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7220,7290,7480,7120,131980,960527590,00,0.00,N,5,-90, 20250512,7310,7140,7780,7100,725199,5461080135,00,0.00,N,2,290, 20250509,7020,7040,7060,6800,96324,664480650,00,0.00,N,5,-70, 20250508,7090,7160,7320,7070,237484,1706303435,00,0.00,N,2,50, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 9a9158c91f01..4682f38dbfec 100644 --- a/373170/day/candle-day-250.csv +++ b/373170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9000,8940,9250,8670,40817,368782430,00,0.00,N,2,270, 20250512,8730,8660,9040,8470,47890,423354030,00,0.00,N,2,90, 20250509,8640,8350,9160,8100,91314,794733880,00,0.00,N,2,290, 20250508,8350,8580,8580,8100,19285,159126420,00,0.00,N,5,-10, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 045183416acd..2b2be3606668 100644 --- a/373200/day/candle-day-250.csv +++ b/373200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,813,799,850,785,709388,579189436,00,0.00,N,2,9, 20250512,804,836,845,794,1191002,976556646,00,0.00,N,5,-27, 20250509,831,748,833,746,3769852,3035651775,00,0.00,N,2,85, 20250508,746,730,748,696,935933,669079969,00,0.00,N,2,13, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 430116e57f31..5c2120552fe6 100644 --- a/373220/day/candle-day-250.csv +++ b/373220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,312000,323500,323500,310500,286158,90046883250,00,0.00,N,5,-9500, 20250512,321500,320500,322000,318000,133817,42854761250,00,0.00,N,2,3500, 20250509,318000,327500,327500,317500,252119,80427910000,00,0.00,N,5,-9500, 20250508,327500,322000,329000,319500,384939,125032471750,00,0.00,N,2,5000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 29cfd6573d24..88068481b982 100644 --- a/375500/day/candle-day-250.csv +++ b/375500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,44500,44800,45150,44250,112262,5002583275,00,0.00,N,5,-1100, 20250512,45600,43700,45750,43650,216027,9790449175,00,0.00,N,2,2550, 20250509,43050,44100,44550,43050,78713,3429511400,00,0.00,N,5,-1050, 20250508,44100,45000,45150,44100,143820,6372293025,00,0.00,N,5,-850, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index e41f935d2f3c..95b1e9eca86b 100644 --- a/376180/day/candle-day-250.csv +++ b/376180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2400,2335,2440,2320,101079,241770345,00,0.00,N,2,100, 20250512,2300,2290,2330,2275,37695,86268995,00,0.00,N,2,25, 20250509,2275,2315,2375,2245,59671,135242505,00,0.00,N,5,-45, 20250508,2320,2260,2325,2260,41293,94318888,00,0.00,N,5,-5, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 30807de34fcf..050a7cdecc92 100644 --- a/376270/day/candle-day-250.csv +++ b/376270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,21400,22100,22150,20900,37186,800079325,00,0.00,N,5,-700, 20250512,22100,22050,22350,21600,27488,603576725,00,0.00,N,2,50, 20250509,22050,21600,22200,21400,24284,528836950,00,0.00,N,2,450, 20250508,21600,21150,21600,21000,21202,451592250,00,0.00,N,2,450, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index afb76bfdea1d..9a4c042e8451 100644 --- a/376290/day/candle-day-250.csv +++ b/376290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3350,3360,3360,3315,4532,15114485,00,0.00,N,5,-10, 20250512,3360,3335,3375,3310,9694,32276045,00,0.00,N,5,-15, 20250509,3375,3400,3400,3345,7952,26795475,00,0.00,N,5,-10, 20250508,3385,3395,3410,3275,4369,14603090,00,0.00,N,2,110, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index e3b834d9e08f..ac3973cc521f 100644 --- a/376300/day/candle-day-250.csv +++ b/376300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,44300,44100,44500,43500,195628,8570802450,00,0.00,N,2,700, 20250512,43600,44550,45050,43350,220690,9712299825,00,0.00,N,5,-1950, 20250509,45550,48250,48450,43900,668143,30152320700,00,0.00,N,5,-2950, 20250508,48500,47700,48900,47000,208363,10018619950,00,0.00,N,2,800, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index da10b8b5e4b6..a4a82793d101 100644 --- a/376930/day/candle-day-250.csv +++ b/376930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2235,2220,2280,2210,409583,914271167,00,0.00,N,2,20, 20250512,2215,2225,2250,2195,369779,823464233,00,0.00,N,5,-5, 20250509,2220,2250,2260,2185,390830,865731469,00,0.00,N,5,-20, 20250508,2240,2240,2285,2235,315387,712717968,00,0.00,N,3,0, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 1455b2eb8506..33dbc3fbf71f 100644 --- a/376980/day/candle-day-250.csv +++ b/376980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7520,7610,7630,7010,524068,3854709665,00,0.00,N,5,-240, 20250512,7760,7210,8200,7210,1522941,11909000740,00,0.00,N,2,570, 20250509,7190,7370,7480,6930,227017,1617325260,00,0.00,N,5,-240, 20250508,7430,7420,7500,7110,264240,1928424610,00,0.00,N,2,130, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index a19a7b36e723..163b7a4654aa 100644 --- a/377030/day/candle-day-250.csv +++ b/377030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1932,1989,1998,1922,228614,446785788,00,0.00,N,5,-57, 20250512,1989,1789,2045,1772,1087210,2121267169,00,0.00,N,2,219, 20250509,1770,1843,2025,1758,665193,1222891498,00,0.00,N,2,3, 20250508,1767,1839,1890,1759,429160,768272455,00,0.00,N,5,-71, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 54583deb5907..8baae9885fa9 100644 --- a/377190/day/candle-day-250.csv +++ b/377190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3265,3225,3265,3225,101302,329185619,00,0.00,N,2,40, 20250512,3225,3230,3240,3210,34372,110681739,00,0.00,N,2,5, 20250509,3220,3215,3230,3190,31521,101035306,00,0.00,N,2,5, 20250508,3215,3235,3235,3200,22704,72994320,00,0.00,N,2,5, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index 15425c36dbd4..2e66d305654c 100644 --- a/377220/day/candle-day-250.csv +++ b/377220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2480,2360,2990,2320,29910831,80143629851,00,0.00,N,2,180, 20250512,2300,2255,2385,2255,412977,958987354,00,0.00,N,2,45, 20250509,2255,2160,2255,2160,255762,568193800,00,0.00,N,2,65, 20250508,2190,2145,2190,2130,87393,189186467,00,0.00,N,2,50, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index 818a6358e65b..118f55ed5100 100644 --- a/377300/day/candle-day-250.csv +++ b/377300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,29650,29600,29700,29150,213317,6283214375,00,0.00,N,2,150, 20250512,29500,29600,29850,29300,191721,5647449975,00,0.00,N,2,100, 20250509,29400,29750,30100,29350,222396,6576679950,00,0.00,N,5,-300, 20250508,29700,31750,31800,29400,809705,24077719125,00,0.00,N,5,-1800, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index f61f2c11bd49..a3850c331d49 100644 --- a/377330/day/candle-day-250.csv +++ b/377330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4870,4870,5030,4870,19849,97651480,00,0.00,N,5,-170, 20250512,5040,4935,5040,4930,14008,69436760,00,0.00,N,2,50, 20250509,4990,5000,5040,4990,10809,54042475,00,0.00,N,5,-90, 20250508,5080,5000,5080,4980,11350,56841957,00,0.00,N,2,40, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 598e741d89ff..4bd433ba49ea 100644 --- a/377450/day/candle-day-250.csv +++ b/377450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12080,12500,12500,12000,42643,515489690,00,0.00,N,5,-150, 20250512,12230,12000,12310,11900,38243,465345315,00,0.00,N,2,230, 20250509,12000,11960,12070,11810,27825,330336220,00,0.00,N,2,40, 20250508,11960,11990,12190,11900,21798,261006570,00,0.00,N,5,-60, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index f98cf3db4ecc..93eb33ed9aa0 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, -20250509,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250508,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250513,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250512,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250509,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250508,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250507,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250502,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250430,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index d194800b5422..475686436ec9 100644 --- a/377480/day/candle-day-250.csv +++ b/377480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22650,22800,24700,21800,2448614,56643128150,00,0.00,N,2,150, 20250512,22500,22150,24550,21450,4591503,104752459575,00,0.00,N,2,800, 20250509,21700,16740,21700,16260,3909877,78311163435,00,0.00,N,1,4970, 20250508,16730,16770,16810,16580,47661,795441390,00,0.00,N,3,0, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index b17c9678abc4..ba567083e25c 100644 --- a/377740/day/candle-day-250.csv +++ b/377740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4650,4530,4690,4530,45649,211386750,00,0.00,N,2,110, 20250512,4540,4525,4585,4485,39358,178905960,00,0.00,N,2,55, 20250509,4485,4570,4570,4435,117495,525345315,00,0.00,N,5,-60, 20250508,4545,4620,4620,4525,31508,143239200,00,0.00,N,5,-25, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index f432683ac173..705dc8592e7f 100644 --- a/378340/day/candle-day-250.csv +++ b/378340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14380,14670,14790,14360,60261,873134840,00,0.00,N,5,-240, 20250512,14620,14520,14650,14450,34246,498807540,00,0.00,N,2,200, 20250509,14420,14980,14980,14350,55653,808422590,00,0.00,N,5,-380, 20250508,14800,14670,14870,14600,36606,537992875,00,0.00,N,2,130, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index a9511e3f3f88..75c40688c948 100644 --- a/378800/day/candle-day-250.csv +++ b/378800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2800,2805,2870,2780,278609,786321480,00,0.00,N,3,0, 20250512,2800,2875,2900,2710,403926,1135282916,00,0.00,N,5,-80, 20250509,2880,2980,2990,2860,319747,925756360,00,0.00,N,5,-100, 20250508,2980,3000,3000,2935,214071,634295901,00,0.00,N,2,40, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index 6fbffc91244b..8b9504d37821 100644 --- a/378850/day/candle-day-250.csv +++ b/378850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3225,3240,3245,3220,25620,82734840,00,0.00,N,5,-15, 20250512,3240,3195,3245,3195,37718,121533245,00,0.00,N,2,45, 20250509,3195,3205,3215,3155,31799,101051284,00,0.00,N,5,-5, 20250508,3200,3170,3210,3160,22993,73242950,00,0.00,N,2,30, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index c677d17df89d..e79844871417 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,7400,7400,7400,7400,1,7400,00,0.00,N,3,0, +20250513,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, +20250512,7400,7400,7400,7400,1,7400,00,0.00,Y,3,0, 20250509,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250508,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250507,7400,7400,7400,7400,0,0,00,0.00,N,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index ce624c32136b..1a391ce3041b 100644 --- a/380540/day/candle-day-250.csv +++ b/380540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1760,1810,1877,1589,2769312,4769162543,00,0.00,N,5,-121, 20250512,1881,2105,2160,1817,1884133,3649560982,00,0.00,N,5,-204, 20250509,2085,2245,2415,2060,1241924,2756733404,00,0.00,N,5,-115, 20250508,2200,2160,2375,2125,1792211,4008112152,00,0.00,N,2,100, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 7b41acf4f054..86ed2a0349d7 100644 --- a/381620/day/candle-day-250.csv +++ b/381620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7980,8010,8190,7970,76840,621921550,00,0.00,N,3,0, 20250512,7980,7910,8040,7880,38589,307667735,00,0.00,N,2,140, 20250509,7840,8080,8080,7810,58343,461160025,00,0.00,N,5,-140, 20250508,7980,7850,8010,7850,58032,461097355,00,0.00,N,2,130, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 4ff981c40f19..17ea16d8f2a3 100644 --- a/381970/day/candle-day-250.csv +++ b/381970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14100,14260,14260,13920,74423,1044531660,00,0.00,N,5,-50, 20250512,14150,13820,14230,13820,108257,1528090015,00,0.00,N,2,260, 20250509,13890,13860,13940,13800,75604,1047503870,00,0.00,N,2,10, 20250508,13880,14060,14060,13800,52620,729836555,00,0.00,N,5,-160, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index 76f0688f514c..72daf848b013 100644 --- a/382150/day/candle-day-250.csv +++ b/382150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14200,13630,14290,13570,1796309,25182353915,00,0.00,N,2,690, 20250512,13510,13620,14000,13190,911941,12406519865,00,0.00,N,2,10, 20250509,13500,14020,14950,13150,3618709,51398424005,00,0.00,N,5,-120, 20250508,13620,12860,14140,12860,4528345,62060373825,00,0.00,N,2,1140, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 6e0b34333589..6cc9ac5c5d0d 100644 --- a/382480/day/candle-day-250.csv +++ b/382480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2470,2475,2485,2445,147843,364766878,00,0.00,N,3,0, 20250512,2470,2445,2470,2400,232950,568111464,00,0.00,N,2,30, 20250509,2440,2485,2495,2395,239404,581080312,00,0.00,N,5,-40, 20250508,2480,2460,2485,2450,123278,303860587,00,0.00,N,2,10, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 153cdf7d76e4..fbfdd86a124c 100644 --- a/382800/day/candle-day-250.csv +++ b/382800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4260,4215,4265,4140,181858,765053034,00,0.00,N,2,45, 20250512,4215,4080,4450,4040,1064683,4528341832,00,0.00,N,2,315, 20250509,3900,3935,3995,3835,138125,539881525,00,0.00,N,5,-35, 20250508,3935,3655,4080,3655,815729,3235179792,00,0.00,N,2,235, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index 3442fa01db07..969cde5093f1 100644 --- a/382840/day/candle-day-250.csv +++ b/382840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9350,9360,9880,9280,140042,1331756260,00,0.00,N,2,40, 20250512,9310,9180,9460,9160,66104,616711765,00,0.00,N,2,130, 20250509,9180,9310,9310,9020,61831,564519930,00,0.00,N,5,-130, 20250508,9310,9080,9330,9080,41127,378435620,00,0.00,N,2,180, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 5273a7e6c22b..5480c792f79a 100644 --- a/382900/day/candle-day-250.csv +++ b/382900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16610,16550,16870,16550,48491,809093380,00,0.00,N,5,-60, 20250512,16670,16810,17240,16640,105364,1786865300,00,0.00,N,5,-180, 20250509,16850,17260,17500,16750,113176,1917202175,00,0.00,N,5,-400, 20250508,17250,17320,17380,17130,114787,1976844640,00,0.00,N,5,-50, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index 494b16108306..939ef100bd14 100644 --- a/383220/day/candle-day-250.csv +++ b/383220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,69500,68900,70700,68500,25001,1732034850,00,0.00,N,5,-200, 20250512,69700,68600,69900,68000,23451,1628845200,00,0.00,N,2,1300, 20250509,68400,68400,69400,67300,43852,2990214550,00,0.00,N,5,-100, 20250508,68500,69500,70900,68000,73898,5105095050,00,0.00,N,5,-1000, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 6163831634b6..16b5ffdf0fdf 100644 --- a/383310/day/candle-day-250.csv +++ b/383310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,27100,28000,28100,27100,27885,767487650,00,0.00,N,5,-650, 20250512,27750,27500,27800,27050,33147,913189950,00,0.00,N,2,550, 20250509,27200,28300,28300,26950,47433,1292661100,00,0.00,N,5,-950, 20250508,28150,27900,28150,27500,45904,1277715900,00,0.00,N,2,350, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index fbf99e41cb7c..eda53041152a 100644 --- a/383800/day/candle-day-250.csv +++ b/383800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7080,7000,7120,6950,185228,1307784955,00,0.00,N,2,180, 20250512,6900,6700,6900,6700,179516,1224199635,00,0.00,N,2,230, 20250509,6670,6650,6680,6620,39742,264341630,00,0.00,N,2,20, 20250508,6650,6570,6660,6560,59703,394911480,00,0.00,N,2,60, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index fca8ae7f3342..62bff8409ef8 100644 --- a/383930/day/candle-day-250.csv +++ b/383930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4375,4460,4470,4290,191975,845062150,00,0.00,N,5,-55, 20250512,4430,4200,4455,4180,460794,2014591096,00,0.00,N,2,230, 20250509,4200,4230,4320,4150,330350,1392120683,00,0.00,N,5,-30, 20250508,4230,4260,4270,4145,309536,1303245509,00,0.00,N,2,15, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 298452274a50..5017b9870f2a 100644 --- a/384470/day/candle-day-250.csv +++ b/384470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5980,6140,6410,5910,212413,1299720060,00,0.00,N,5,-170, 20250512,6150,6200,6250,6010,128444,781484135,00,0.00,N,5,-40, 20250509,6190,6630,6870,6180,477046,3079341655,00,0.00,N,5,-510, 20250508,6700,6540,6700,6380,374460,2440911680,00,0.00,N,2,160, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index b1013ff09ad1..bd0f5d3fe3c6 100644 --- a/387570/day/candle-day-250.csv +++ b/387570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7740,7920,7920,7710,29038,225546150,00,0.00,N,5,-40, 20250512,7780,7800,7980,7745,30456,238134960,00,0.00,N,3,0, 20250509,7780,8080,8080,7750,38070,297072595,00,0.00,N,5,-110, 20250508,7890,8000,8060,7840,39309,311509835,00,0.00,N,2,20, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index fcc799581594..83cdd66f4e0d 100644 --- a/388050/day/candle-day-250.csv +++ b/388050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7720,7730,7810,7680,131155,1015808100,00,0.00,N,3,0, 20250512,7720,7700,8180,7630,786314,6192511660,00,0.00,N,2,200, 20250509,7520,7600,7630,7050,151697,1132002550,00,0.00,N,5,-80, 20250508,7600,7550,7600,7330,204092,1526158625,00,0.00,N,2,200, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 95f72743cd36..aadbb8a3136f 100644 --- a/388610/day/candle-day-250.csv +++ b/388610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17400,17500,18980,16990,3767,64810210,00,0.00,N,2,400, 20250512,17000,16640,17500,16000,11730,195640110,00,0.00,N,2,20, 20250509,16980,17500,18800,16200,1831,30807030,00,0.00,N,2,590, 20250508,16390,16000,16390,16000,2,32390,00,0.00,N,5,-560, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 364f5cf086de..4d257dd39413 100644 --- a/388720/day/candle-day-250.csv +++ b/388720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,72700,71200,74500,71100,186006,13602780650,00,0.00,N,2,2900, 20250512,69800,69900,70500,69000,49621,3447613850,00,0.00,N,2,300, 20250509,69500,72500,72500,69500,86901,6095250850,00,0.00,N,5,-3000, 20250508,72500,72000,72700,71500,66043,4758753700,00,0.00,N,2,800, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 8f893bd55c67..792c4026e63c 100644 --- a/388790/day/candle-day-250.csv +++ b/388790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2655,2640,2660,2605,104721,275081477,00,0.00,N,2,25, 20250512,2630,2585,2670,2535,302151,792236780,00,0.00,N,2,105, 20250509,2525,2565,2590,2490,80610,203297115,00,0.00,N,5,-40, 20250508,2565,2465,2580,2465,165364,420851027,00,0.00,N,2,100, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index fb7870a9b2cf..6afce38f43e3 100644 --- a/388870/day/candle-day-250.csv +++ b/388870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7100,7230,7290,6870,143342,1010962390,00,0.00,N,2,50, 20250512,7050,7540,7610,7050,402726,2892948065,00,0.00,N,5,-620, 20250509,7670,6710,8060,6610,2625545,20289849875,00,0.00,N,2,1470, 20250508,6200,6430,6430,6090,57657,356341520,00,0.00,N,5,-20, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 74aa1c4408af..7eef15d9cca8 100644 --- a/389020/day/candle-day-250.csv +++ b/389020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,38500,39300,39850,38250,27283,1060597500,00,0.00,N,5,-500, 20250512,39000,37950,39000,37000,25219,964903500,00,0.00,N,2,1500, 20250509,37500,38500,38650,37050,11252,422098000,00,0.00,N,5,-800, 20250508,38300,38250,38650,37400,19250,730671000,00,0.00,N,2,600, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 0f9b562c2457..7c341fa9c249 100644 --- a/389030/day/candle-day-250.csv +++ b/389030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1641,1583,1661,1565,142979,232398635,00,0.00,N,2,65, 20250512,1576,1658,1671,1574,184340,294521905,00,0.00,N,5,-82, 20250509,1658,1688,1688,1590,173984,284263644,00,0.00,N,2,19, 20250508,1639,1696,1700,1570,261793,418112458,00,0.00,N,2,4, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index 3ed62026c3bb..7e64ea8ffa0f 100644 --- a/389140/day/candle-day-250.csv +++ b/389140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,26650,28500,28500,26650,2016734,55445366350,00,0.00,N,5,-1850, 20250512,28500,28250,30700,27000,6654588,191180780675,00,0.00,N,2,2150, 20250509,26350,26300,29700,24500,6722695,184333948975,00,0.00,N,5,-550, 20250508,26900,25200,30800,22800,15052798,405692366525,00,0.00,N,2,2550, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index eeb149648ccd..f07560df7def 100644 --- a/389260/day/candle-day-250.csv +++ b/389260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15640,15360,15700,15290,41619,645089810,00,0.00,N,5,-50, 20250512,15690,15670,16000,15450,74579,1171375190,00,0.00,N,2,220, 20250509,15470,15370,15600,15200,60592,932433695,00,0.00,N,2,260, 20250508,15210,14830,15210,14720,44350,665439350,00,0.00,N,2,490, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 3ca345ff5650..e3c28c9d648b 100644 --- a/389470/day/candle-day-250.csv +++ b/389470/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,54000,54000,54000,54000,0,0,00,0.00,Y,3,0, -20250509,54000,56000,61000,51400,2315228,128746564200,00,0.00,Y,2,1100, +20250513,50300,54100,56100,48250,1711832,88402481600,00,0.00,N,5,-3700, +20250512,54000,54000,54000,54000,0,0,00,0.00,N,0,0, +20250509,54000,56000,61000,51400,2315228,128746564200,00,0.00,N,2,1100, 20250508,52900,52900,52900,52900,0,0,00,0.00,N,0,0, 20250507,52900,47900,58100,45100,4086646,209035493225,00,0.00,N,2,6000, 20250502,46900,35000,46900,34350,3041453,130823885700,00,0.00,N,1,10800, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 404d66417066..df80cdd20ed1 100644 --- a/389500/day/candle-day-250.csv +++ b/389500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,22600,22500,23700,22200,91937,2111110700,00,0.00,N,2,400, 20250512,22200,21850,22300,21650,29663,654514225,00,0.00,N,2,500, 20250509,21700,22550,22550,21250,38845,844411550,00,0.00,N,5,-850, 20250508,22550,22000,22700,21850,55110,1232676675,00,0.00,N,2,700, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index dd8d23d1f6fd..bba4a79b035a 100644 --- a/389650/day/candle-day-250.csv +++ b/389650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,39700,38800,40700,38800,60916,2423323875,00,0.00,N,2,700, 20250512,39000,39350,39400,38300,35621,1382583975,00,0.00,N,3,0, 20250509,39000,39500,39650,38300,56910,2201476975,00,0.00,N,5,-400, 20250508,39400,39500,40600,39300,81603,3226589925,00,0.00,N,5,-150, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index c353a60ecaba..507834400dab 100644 --- a/389680/day/candle-day-250.csv +++ b/389680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,727,750,754,725,571373,419093933,00,0.00,N,5,-28, 20250512,755,719,764,702,619801,460364317,00,0.00,N,2,36, 20250509,719,731,736,709,682354,488821372,00,0.00,N,5,-15, 20250508,734,751,762,727,520580,386566106,00,0.00,N,5,-22, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 06ded1a2b54c..eee0aabde725 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1350,1350,1350,1350,10,13500,00,0.00,N,5,-14, 20250512,1364,1364,1364,1364,1,1364,00,0.00,N,2,29, 20250509,1335,1335,1335,1335,1,1335,00,0.00,N,1,174, 20250508,1161,1364,1364,1161,645,749441,00,0.00,N,4,-204, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index 15bf6f893e88..898e76ed0049 100644 --- a/391710/day/candle-day-250.csv +++ b/391710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1732,1700,1760,1700,88521,153547318,00,0.00,N,2,34, 20250512,1698,1666,1700,1630,73487,122850912,00,0.00,N,2,52, 20250509,1646,1630,1650,1627,56037,91580403,00,0.00,N,5,-9, 20250508,1655,1608,1655,1608,72601,118822359,00,0.00,N,2,47, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index f0ada5efae76..9e4a8b9c9ceb 100644 --- a/393210/day/candle-day-250.csv +++ b/393210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7990,8430,8430,7900,1036793,8414428495,00,0.00,N,5,-320, 20250512,8310,8190,8700,8020,3093067,25896887495,00,0.00,N,2,220, 20250509,8090,8170,8360,7820,1591625,12899722080,00,0.00,N,5,-80, 20250508,8170,7980,8770,7780,7264449,61088056150,00,0.00,N,2,400, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 0d98894dd0ce..1da9fdb257dc 100644 --- a/393890/day/candle-day-250.csv +++ b/393890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8540,8900,8960,8480,555389,4801760220,00,0.00,N,5,-310, 20250512,8850,8690,9000,8570,804231,7052487385,00,0.00,N,2,180, 20250509,8670,9210,9210,8590,723055,6382097355,00,0.00,N,5,-530, 20250508,9200,9370,9430,8870,1098665,10004011565,00,0.00,N,5,-90, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index 9d4a39f4594c..9ed6d055d227 100644 --- a/393970/day/candle-day-250.csv +++ b/393970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12080,12100,12290,12010,441426,5350430005,00,0.00,N,2,60, 20250512,12020,12050,12430,11670,590445,7107451385,00,0.00,N,2,90, 20250509,11930,12350,12450,11900,393635,4762911070,00,0.00,N,5,-430, 20250508,12360,12060,12500,12060,643863,7947177720,00,0.00,N,2,320, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 5ecfd9fa6d58..a52d9f7cf94c 100644 --- a/394280/day/candle-day-250.csv +++ b/394280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13130,13780,13790,13120,64074,858544050,00,0.00,N,5,-300, 20250512,13430,13010,13430,12950,75690,1007442150,00,0.00,N,2,380, 20250509,13050,13100,13120,12800,50899,655855535,00,0.00,N,5,-90, 20250508,13140,13110,13380,13060,46845,617351070,00,0.00,N,2,50, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 794f5e0ab89c..8bb63da679e7 100644 --- a/394800/day/candle-day-250.csv +++ b/394800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7160,6800,7240,6760,1676133,11852267075,00,0.00,N,2,400, 20250512,6760,6980,6990,6750,498985,3424870305,00,0.00,N,5,-110, 20250509,6870,7100,7270,6870,1236289,8705783765,00,0.00,N,3,0, 20250508,6870,6710,7010,6670,853637,5860503130,00,0.00,N,2,220, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index be5c4cd3b60e..3fb2fc834e29 100644 --- a/395400/day/candle-day-250.csv +++ b/395400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4950,4930,4970,4890,226373,1113844666,00,0.00,N,2,20, 20250512,4930,4925,4995,4910,136910,675884236,00,0.00,N,2,15, 20250509,4915,4965,4990,4910,151558,750896880,00,0.00,N,5,-50, 20250508,4965,5000,5000,4945,92818,461068155,00,0.00,N,2,10, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 338271206cec..92b37012f4de 100644 --- a/396270/day/candle-day-250.csv +++ b/396270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7150,7210,7300,7050,38641,275666680,00,0.00,N,2,80, 20250512,7070,6990,7090,6940,62341,437609870,00,0.00,N,2,170, 20250509,6900,7170,7200,6850,49935,347107095,00,0.00,N,5,-50, 20250508,6950,7140,7140,6900,45298,316098080,00,0.00,N,5,-80, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index ad3b81839707..061c8382f5ad 100644 --- a/396300/day/candle-day-250.csv +++ b/396300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2235,2195,2250,2195,71902,160109486,00,0.00,N,2,5, 20250512,2230,2190,2235,2170,58269,129027773,00,0.00,N,2,40, 20250509,2190,2225,2230,2175,44043,96836995,00,0.00,N,5,-35, 20250508,2225,2175,2240,2175,38551,85375370,00,0.00,N,2,30, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 439df485967a..edf2bf158410 100644 --- a/396470/day/candle-day-250.csv +++ b/396470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7700,7860,7890,7640,44264,344320760,00,0.00,N,2,10, 20250512,7690,7470,7710,7470,49575,377990635,00,0.00,N,2,240, 20250509,7450,7650,7680,7420,19140,143077480,00,0.00,N,5,-110, 20250508,7560,7520,7630,7510,26766,202309570,00,0.00,N,2,100, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index 5ad3011035c9..2702b20cbc8b 100644 --- a/396690/day/candle-day-250.csv +++ b/396690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2820,2795,2820,2770,45543,127316279,00,0.00,N,2,25, 20250512,2795,2770,2795,2755,71076,197421101,00,0.00,N,2,25, 20250509,2770,2775,2790,2750,53555,148425454,00,0.00,N,5,-5, 20250508,2775,2780,2785,2630,35009,96387053,00,0.00,N,5,-5, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index dd37ecf4136a..6833d68e3876 100644 --- a/397030/day/candle-day-250.csv +++ b/397030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16000,15650,16350,15630,187239,3003400350,00,0.00,N,2,550, 20250512,15450,15710,15710,15210,99033,1524875500,00,0.00,N,5,-370, 20250509,15820,16190,16230,15640,147605,2333742430,00,0.00,N,5,-370, 20250508,16190,15840,16200,15720,117533,1875422000,00,0.00,N,2,360, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index 9ec3037eeee7..2f4ece438523 100644 --- a/398120/day/candle-day-250.csv +++ b/398120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3610,3820,3865,3605,598030,2232141514,00,0.00,N,5,-120, 20250512,3730,3905,3975,3680,729625,2774579481,00,0.00,N,5,-155, 20250509,3885,3695,3930,3585,2593956,9882591795,00,0.00,N,2,195, 20250508,3690,3405,4265,3335,7190734,28057549910,00,0.00,N,2,320, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 29bb8d5d5128..c50f295bce6a 100644 --- a/399720/day/candle-day-250.csv +++ b/399720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,42950,45100,45300,42900,68291,2989428125,00,0.00,N,5,-1150, 20250512,44100,42850,44100,42250,61197,2663080825,00,0.00,N,2,1800, 20250509,42300,43250,43250,41550,42617,1792954775,00,0.00,N,5,-900, 20250508,43200,43750,43900,42250,40500,1748330575,00,0.00,N,2,300, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 1d627e61a5f3..c6f042ac50ee 100644 --- a/400760/day/candle-day-250.csv +++ b/400760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3640,3640,3655,3625,26755,97300105,00,0.00,N,3,0, 20250512,3640,3640,3670,3625,90954,331908205,00,0.00,N,2,5, 20250509,3635,3620,3645,3620,68308,247839489,00,0.00,N,2,15, 20250508,3620,3625,3635,3600,42794,155056750,00,0.00,N,5,-5, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index fc3655e6d91c..d5f1f9655014 100644 --- a/402030/day/candle-day-250.csv +++ b/402030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,28000,28750,30350,26900,444567,12883838175,00,0.00,N,5,-300, 20250512,28300,29500,29550,28200,94538,2713713875,00,0.00,N,2,150, 20250509,28150,28050,29700,26700,215721,6116847250,00,0.00,N,2,450, 20250508,27700,28550,28650,27450,73175,2036025300,00,0.00,N,2,100, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 292648f93c99..62cbe6519b46 100644 --- a/402340/day/candle-day-250.csv +++ b/402340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,99900,94000,100200,92700,373278,36809290750,00,0.00,N,2,4700, 20250512,95200,95200,96200,94100,153931,14622143950,00,0.00,N,2,1500, 20250509,93700,92600,94700,92400,276703,25819696550,00,0.00,N,2,700, 20250508,93000,93000,94900,92100,230085,21504808300,00,0.00,N,2,700, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 4f666143cc5d..b38ed4babdbe 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, 20250512,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, -20250509,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, -20250508,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, +20250509,5000,5000,5000,5000,0,0,00,0.00,N,3,0, +20250508,5000,5000,5000,5000,0,0,00,0.00,N,3,0, 20250507,5000,5000,5000,5000,0,0,00,0.00,N,3,0, 20250502,5000,5000,5000,5000,0,0,00,0.00,N,3,0, 20250430,5000,4900,5000,4800,42,204000,00,0.00,N,3,0, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index eac0ad2bad13..01c173178bab 100644 --- a/402490/day/candle-day-250.csv +++ b/402490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13650,13790,13880,13580,23257,319260365,00,0.00,N,5,-60, 20250512,13710,13610,13790,13500,28330,386566620,00,0.00,N,2,70, 20250509,13640,13790,13980,13600,38787,530217910,00,0.00,N,5,-310, 20250508,13950,13850,13970,13660,41764,576966045,00,0.00,N,2,200, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index a738ce3b7d32..9d2505a96e64 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7160,7160,7160,7160,8,57280,00,0.00,N,5,-20, 20250512,7180,7000,7180,7000,42,296900,00,0.00,N,5,-220, 20250509,7400,7800,7800,7010,506,3560340,00,0.00,N,5,-700, 20250508,8100,8000,8200,7000,725,5150640,00,0.00,N,5,-100, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 2f91100e9f93..7504c7e9dfcf 100644 --- a/403490/day/candle-day-250.csv +++ b/403490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2155,2100,2425,1997,116960189,258254642267,00,0.00,N,2,115, 20250512,2040,1580,2040,1566,65261657,121705018098,00,0.00,N,1,470, 20250509,1570,1593,1599,1556,626266,984696313,00,0.00,N,5,-23, 20250508,1593,1587,1605,1564,743822,1183783082,00,0.00,N,2,5, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 6102908453d7..269ae37f0b66 100644 --- a/403550/day/candle-day-250.csv +++ b/403550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14120,14010,14450,13970,5556,77796730,00,0.00,N,2,110, 20250512,14010,14000,14210,13990,3869,54284435,00,0.00,N,5,-210, 20250509,14220,14220,14300,14040,3582,50667320,00,0.00,N,5,-160, 20250508,14380,14470,14470,14350,787,11338320,00,0.00,N,5,-90, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index afd0dd31713b..11e046beb62d 100644 --- a/403870/day/candle-day-250.csv +++ b/403870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,23850,24200,24500,23550,403569,9652183275,00,0.00,N,2,400, 20250512,23450,22800,23450,22700,319737,7399746700,00,0.00,N,2,900, 20250509,22550,23000,23100,22400,207121,4675060525,00,0.00,N,5,-250, 20250508,22800,22950,23350,22800,405941,9317492875,00,0.00,N,3,0, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 9f4d9b30806b..b4a6ac935c85 100644 --- a/404990/day/candle-day-250.csv +++ b/404990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3520,3535,3535,3470,44447,155490653,00,0.00,N,5,-15, 20250512,3535,3500,3535,3485,42152,148101370,00,0.00,N,2,35, 20250509,3500,3480,3530,3445,46060,160440677,00,0.00,N,5,-10, 20250508,3510,3470,3515,3465,29877,104333983,00,0.00,N,2,40, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 23027e26c4c1..75e7e261e0b9 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10140,7800,10140,7800,127560,1201075400,00,0.00,N,1,2340, 20250512,7800,7730,8290,7260,33589,257544470,00,0.00,N,2,80, 20250509,7720,7300,8500,7120,69567,542879875,00,0.00,N,2,420, 20250508,7300,7300,7300,7300,0,0,00,0.00,N,0,0, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index b24ec91d6172..e04c0d0694ab 100644 --- a/405100/day/candle-day-250.csv +++ b/405100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12850,12730,13150,12730,40052,517540585,00,0.00,N,2,150, 20250512,12700,12390,12700,12300,37272,470856645,00,0.00,N,2,410, 20250509,12290,12390,12390,11540,31515,383781360,00,0.00,N,5,-10, 20250508,12300,12200,12610,12200,22612,280300100,00,0.00,N,2,100, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index 29ad6c9ea1be..7de5cf190c84 100644 --- a/405920/day/candle-day-250.csv +++ b/405920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2520,2600,2610,2520,8033,20572305,00,0.00,N,5,-65, 20250512,2585,2590,2620,2510,48402,125782750,00,0.00,N,3,0, 20250509,2585,2565,2590,2545,11524,29655555,00,0.00,N,2,20, 20250508,2565,2505,2575,2500,16730,42606239,00,0.00,N,2,65, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index ad7d3bd78b2e..46940a423f48 100644 --- a/406820/day/candle-day-250.csv +++ b/406820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13460,13550,13550,13370,6746,90473020,00,0.00,N,5,-80, 20250512,13540,13700,13870,13530,9126,125281875,00,0.00,N,5,-90, 20250509,13630,13640,13750,13510,8494,115658420,00,0.00,N,3,0, 20250508,13630,13440,14680,13440,60714,846699495,00,0.00,N,2,190, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index 330e9eb2fca0..f2cfc3192465 100644 --- a/407400/day/candle-day-250.csv +++ b/407400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11070,11280,11280,10780,651524,7178890360,00,0.00,N,5,-270, 20250512,11340,10930,12030,10750,3777259,43554584730,00,0.00,N,2,570, 20250509,10770,10500,10970,10300,1158526,12389470750,00,0.00,N,2,290, 20250508,10480,10790,11070,10400,891618,9458960735,00,0.00,N,5,-290, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 864cf6b1125d..f4a435ab31e3 100644 --- a/408900/day/candle-day-250.csv +++ b/408900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3580,3645,3725,3530,1789998,6453719832,00,0.00,N,5,-130, 20250512,3710,3445,4130,3340,13827472,53617293895,00,0.00,N,2,220, 20250509,3490,3735,3830,3490,1338914,4945762933,00,0.00,N,5,-195, 20250508,3685,3575,3750,3555,1097908,4020221099,00,0.00,N,2,125, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index dc2ab0eccbdf..f510a0fc2a5d 100644 --- a/408920/day/candle-day-250.csv +++ b/408920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2250,2225,2270,2220,33267,74678919,00,0.00,N,2,30, 20250512,2220,2235,2390,2165,239768,547501429,00,0.00,N,5,-15, 20250509,2235,2290,2350,2235,84543,193643265,00,0.00,N,5,-40, 20250508,2275,2305,2385,2260,201225,468286664,00,0.00,N,5,-20, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index a4419ab1f967..ce88334fe773 100644 --- a/411080/day/candle-day-250.csv +++ b/411080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8430,8460,8550,8370,193928,1636918855,00,0.00,N,5,-80, 20250512,8510,8430,8630,8330,221100,1882072055,00,0.00,N,2,90, 20250509,8420,8770,8780,8410,527323,4534312130,00,0.00,N,5,-420, 20250508,8840,8650,8920,8580,668112,5854349155,00,0.00,N,2,160, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 148af980ca87..a309378be8db 100644 --- a/412350/day/candle-day-250.csv +++ b/412350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3210,3315,3315,3205,28947,93711145,00,0.00,N,3,0, 20250512,3210,3205,3230,3150,36998,117787380,00,0.00,N,2,5, 20250509,3205,3270,3285,3160,23174,74159089,00,0.00,N,5,-65, 20250508,3270,3300,3300,3205,18592,60351030,00,0.00,N,2,35, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index ab44cd9727d9..24fa2843213c 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, -20250509,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250508,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250513,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250512,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250509,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250508,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250507,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250502,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250430,3935,3935,3935,3935,0,0,00,0.00,N,0,0, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index 31988270846d..70903309db7a 100644 --- a/413300/day/candle-day-250.csv +++ b/413300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1880,1889,1889,1456,6,10451,00,0.00,N,2,168, 20250512,1712,1267,1712,1267,399,523464,00,0.00,N,2,222, 20250509,1490,1499,1499,1490,6,8973,00,0.00,N,2,99, 20250508,1391,1400,1400,1052,468,616458,00,0.00,N,2,154, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index 7149da09256b..cbbe0f679010 100644 --- a/413390/day/candle-day-250.csv +++ b/413390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8370,8570,8600,8350,143444,1214692390,00,0.00,N,5,-130, 20250512,8500,8190,8540,8190,161200,1357529540,00,0.00,N,2,320, 20250509,8180,8650,8650,8180,273037,2268719655,00,0.00,N,5,-420, 20250508,8600,8550,8700,8550,118090,1018441380,00,0.00,N,5,-30, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index c008bd656661..56523f400723 100644 --- a/413630/day/candle-day-250.csv +++ b/413630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1349,1339,1359,1333,43501,58478696,00,0.00,N,2,10, 20250512,1339,1346,1355,1339,29638,39803125,00,0.00,N,5,-18, 20250509,1357,1370,1370,1343,21991,29901552,00,0.00,N,5,-13, 20250508,1370,1376,1377,1355,16069,21948712,00,0.00,N,2,6, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index e42dd8ad958f..85e24ae15f8b 100644 --- a/413640/day/candle-day-250.csv +++ b/413640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12640,13760,13760,12510,159607,2085479730,00,0.00,N,5,-830, 20250512,13470,13650,13700,13180,69356,929552445,00,0.00,N,2,20, 20250509,13450,13770,13770,12870,131328,1742761880,00,0.00,N,5,-320, 20250508,13770,13930,13930,13500,84802,1159554255,00,0.00,N,5,-30, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 3598d22808d9..aea05b63dd44 100644 --- a/415380/day/candle-day-250.csv +++ b/415380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8340,8350,8400,8230,3593,29775170,00,0.00,N,5,-10, 20250512,8350,8370,8420,8260,2145,17943220,00,0.00,N,5,-20, 20250509,8370,8470,8470,8300,3197,26672470,00,0.00,N,5,-60, 20250508,8430,8470,8470,8370,3976,33406660,00,0.00,N,2,10, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index d02631da5a09..d47b93d5432a 100644 --- a/415640/day/candle-day-250.csv +++ b/415640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7830,7830,7840,7740,31042,242225510,00,0.00,N,3,0, 20250512,7830,7770,7850,7750,51776,403227620,00,0.00,N,2,60, 20250509,7770,7730,7780,7700,15669,121342075,00,0.00,N,2,20, 20250508,7750,7800,7800,7650,35098,271505135,00,0.00,N,5,-40, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index 58205af3dc0f..dbdc05c0c690 100644 --- a/416180/day/candle-day-250.csv +++ b/416180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,31900,32100,32700,31800,22201,716839500,00,0.00,N,5,-50, 20250512,31950,31400,31950,31400,20956,665417625,00,0.00,N,2,200, 20250509,31750,32500,32700,31400,25363,803996425,00,0.00,N,5,-750, 20250508,32500,32900,33300,32350,30900,1005875575,00,0.00,N,5,-500, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 0b9b6587ebf4..4f55d0121c3c 100644 --- a/417010/day/candle-day-250.csv +++ b/417010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6460,6390,6580,6340,52279,337012070,00,0.00,N,2,120, 20250512,6340,6360,6420,6210,24060,152442605,00,0.00,N,5,-20, 20250509,6360,6420,6420,6240,23940,150783355,00,0.00,N,5,-20, 20250508,6380,6220,6410,6220,21487,136103590,00,0.00,N,2,170, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index 270a25129677..84d5ad753f55 100644 --- a/417180/day/candle-day-250.csv +++ b/417180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2710,2865,2940,2665,610034,1683000105,00,0.00,N,5,-135, 20250512,2845,2890,2910,2745,680818,1932286348,00,0.00,N,5,-55, 20250509,2900,3195,3500,2865,9755059,31682152693,00,0.00,N,5,-240, 20250508,3140,2975,3220,2960,2782743,8685891098,00,0.00,N,2,155, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 15db74f4f073..3a00e98e6c02 100644 --- a/417200/day/candle-day-250.csv +++ b/417200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11110,11150,11220,10990,183167,2030652050,00,0.00,N,2,10, 20250512,11100,10910,11200,10880,235344,2611661725,00,0.00,N,2,200, 20250509,10900,11130,11130,10630,238859,2582269320,00,0.00,N,5,-220, 20250508,11120,10980,11250,10980,136674,1519414635,00,0.00,N,2,90, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 6646e5a532bb..52ed145df488 100644 --- a/417310/day/candle-day-250.csv +++ b/417310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5410,5320,5430,5250,161215,866704060,00,0.00,N,2,90, 20250512,5320,5180,5320,5170,190132,1000763830,00,0.00,N,2,160, 20250509,5160,5130,5180,5110,77435,398164160,00,0.00,N,2,60, 20250508,5100,5080,5100,5060,13568,69023545,00,0.00,N,2,20, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index 1fd2613f2af3..c5ebc05a1367 100644 --- a/417500/day/candle-day-250.csv +++ b/417500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3475,3560,3560,3445,82223,286723800,00,0.00,N,5,-45, 20250512,3520,3445,3525,3405,72643,253187520,00,0.00,N,2,125, 20250509,3395,3475,3485,3395,42702,145755425,00,0.00,N,5,-80, 20250508,3475,3460,3530,3450,32108,111681005,00,0.00,N,2,30, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 95c18310c661..e8ef161a17d7 100644 --- a/417790/day/candle-day-250.csv +++ b/417790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9300,9200,9300,9180,43378,400677040,00,0.00,N,2,70, 20250512,9230,9220,9240,9100,28196,257307405,00,0.00,N,3,0, 20250509,9230,9240,9240,9050,51488,469054280,00,0.00,N,5,-10, 20250508,9240,9200,9270,9160,27789,255923440,00,0.00,N,5,-20, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 6cf468f3fcca..44dace2ed748 100644 --- a/417840/day/candle-day-250.csv +++ b/417840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7840,7790,7950,7770,18180,142454190,00,0.00,N,2,40, 20250512,7800,7440,7810,7440,40392,310001750,00,0.00,N,2,320, 20250509,7480,7520,7550,7330,21997,163176260,00,0.00,N,5,-20, 20250508,7500,7370,7730,7310,12686,95459120,00,0.00,N,2,90, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 211e10317368..3aa6e0a0f7d5 100644 --- a/417860/day/candle-day-250.csv +++ b/417860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10400,10430,10430,10130,9382,96205360,00,0.00,N,5,-30, 20250512,10430,10480,10560,10220,14234,147608090,00,0.00,N,5,-180, 20250509,10610,10260,10680,9890,21068,217833245,00,0.00,N,2,410, 20250508,10200,9970,11290,9750,63562,658806220,00,0.00,N,2,230, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 3b3b9335f0bd..11270ef3c0db 100644 --- a/417970/day/candle-day-250.csv +++ b/417970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11440,11200,11480,11200,12981,147439870,00,0.00,N,2,80, 20250512,11360,11150,11420,11150,11653,132017380,00,0.00,N,2,210, 20250509,11150,11500,11550,11030,17483,194485400,00,0.00,N,5,-260, 20250508,11410,11210,11450,11210,6487,73638370,00,0.00,N,2,60, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index a139a9549b9e..86dcf5c79d4a 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, -20250509,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250508,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250513,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250512,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250509,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250508,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250507,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250502,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250430,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 88d5bd301f81..fedfd83332b5 100644 --- a/418420/day/candle-day-250.csv +++ b/418420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2890,2990,3025,2865,86342,254739215,00,0.00,N,5,-90, 20250512,2980,3070,3070,2950,51440,153508430,00,0.00,N,5,-15, 20250509,2995,3035,3055,2920,60133,178497857,00,0.00,N,5,-40, 20250508,3035,3090,3090,2990,81883,248036877,00,0.00,N,5,-15, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index f4218cb5bb67..9072ce30e277 100644 --- a/418470/day/candle-day-250.csv +++ b/418470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14010,13280,14060,13040,120698,1643693110,00,0.00,N,2,1020, 20250512,12990,12640,13050,12620,34076,437415550,00,0.00,N,2,390, 20250509,12600,12920,13010,12580,34996,444143170,00,0.00,N,5,-380, 20250508,12980,12700,13000,12580,34002,438801855,00,0.00,N,2,280, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 16b385a0ed78..6597880d3603 100644 --- a/418550/day/candle-day-250.csv +++ b/418550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9550,9520,9770,9520,100557,969921105,00,0.00,N,2,120, 20250512,9430,9300,9460,9210,54848,514058305,00,0.00,N,2,130, 20250509,9300,9430,9460,9100,99761,919275880,00,0.00,N,5,-150, 20250508,9450,9220,9460,9210,50490,471324270,00,0.00,N,2,240, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 2aac01169688..b1f4a5f632a9 100644 --- a/418620/day/candle-day-250.csv +++ b/418620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3255,3100,3345,3070,81025,261727115,00,0.00,N,2,155, 20250512,3100,3020,3165,3020,29919,92938615,00,0.00,N,2,10, 20250509,3090,3130,3170,3090,36198,112678935,00,0.00,N,5,-90, 20250508,3180,3190,3195,3125,22514,71082600,00,0.00,N,5,-20, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 467d664db105..1118e8de426f 100644 --- a/419050/day/candle-day-250.csv +++ b/419050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1754,1742,1777,1731,162572,283329423,00,0.00,N,2,12, 20250512,1742,1717,1755,1698,262801,456783103,00,0.00,N,2,46, 20250509,1696,1713,1723,1690,116703,198355284,00,0.00,N,5,-17, 20250508,1713,1655,1715,1655,177340,301072697,00,0.00,N,2,43, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 5417862c4019..d26038f05d10 100644 --- a/419080/day/candle-day-250.csv +++ b/419080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7830,7970,7970,7700,14016,109563115,00,0.00,N,2,80, 20250512,7750,7760,7810,7660,17978,138914650,00,0.00,N,3,0, 20250509,7750,7850,8100,7680,19851,153733240,00,0.00,N,5,-50, 20250508,7800,7790,8030,7650,29288,228467710,00,0.00,N,5,-50, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index 8fb953245e00..18cfdc7f2b4e 100644 --- a/419120/day/candle-day-250.csv +++ b/419120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7520,7580,7610,7320,42409,318613945,00,0.00,N,2,10, 20250512,7510,7490,7550,7360,27648,205863320,00,0.00,N,2,20, 20250509,7490,7320,7500,7150,48714,356324085,00,0.00,N,2,170, 20250508,7320,7150,7330,7150,26540,191926350,00,0.00,N,2,100, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index a1249d3d4f8f..1ab663b69b3d 100644 --- a/419530/day/candle-day-250.csv +++ b/419530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,39100,37350,39200,37050,131019,4998727475,00,0.00,N,2,1250, 20250512,37850,39000,39050,37150,138111,5230426425,00,0.00,N,5,-1200, 20250509,39050,39950,40300,38500,185469,7254396950,00,0.00,N,5,-1050, 20250508,40100,36750,41550,36400,425731,16795469650,00,0.00,N,2,3300, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index e88dfdebfb11..b2a096dd8096 100644 --- a/419540/day/candle-day-250.csv +++ b/419540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1837,1899,1905,1804,374271,689094350,00,0.00,N,5,-58, 20250512,1895,1845,1915,1834,342819,645736484,00,0.00,N,2,61, 20250509,1834,1850,1868,1817,215610,395829621,00,0.00,N,5,-23, 20250508,1857,1866,1878,1823,512228,948669478,00,0.00,N,5,-9, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 10548252bfd6..607072829ae5 100644 --- a/420570/day/candle-day-250.csv +++ b/420570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11050,11300,11440,10550,42597,472264050,00,0.00,N,5,-350, 20250512,11400,11670,11930,11400,51917,600945800,00,0.00,N,5,-260, 20250509,11660,12110,12110,11650,62690,734697150,00,0.00,N,5,-450, 20250508,12110,11500,12840,11500,271373,3331135265,00,0.00,N,2,490, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index de4f9deea55a..f18f09870e26 100644 --- a/420770/day/candle-day-250.csv +++ b/420770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,26800,27600,27700,26700,11784,320412900,00,0.00,N,5,-450, 20250512,27250,27150,27350,26550,31446,847930000,00,0.00,N,2,550, 20250509,26700,27400,27400,26300,15099,401862900,00,0.00,N,5,-600, 20250508,27300,26700,27450,26450,13749,372536550,00,0.00,N,2,1000, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index 099b51b804b7..93485930f396 100644 --- a/424760/day/candle-day-250.csv +++ b/424760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1000,1050,1050,997,260181,262916578,00,0.00,N,5,-50, 20250512,1050,1010,1063,995,552376,568521034,00,0.00,N,2,55, 20250509,995,1002,1048,990,364606,370429881,00,0.00,N,5,-7, 20250508,1002,1003,1020,966,201284,200006859,00,0.00,N,2,8, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 9df8a1fb21e0..1f9dfd626732 100644 --- a/424960/day/candle-day-250.csv +++ b/424960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10200,10280,10340,10040,89098,906255630,00,0.00,N,2,160, 20250512,10040,9810,10320,9790,143250,1439244390,00,0.00,N,2,480, 20250509,9560,9990,9990,9470,83893,805708920,00,0.00,N,5,-330, 20250508,9890,9850,9980,9810,46142,456057325,00,0.00,N,2,110, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 29a9bb140ec7..8ec62d6101d4 100644 --- a/424980/day/candle-day-250.csv +++ b/424980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7950,8590,8660,7920,111567,915889695,00,0.00,N,5,-290, 20250512,8240,8050,8330,7880,104977,855142820,00,0.00,N,2,140, 20250509,8100,8470,8530,7900,146059,1188735980,00,0.00,N,5,-360, 20250508,8460,8850,9150,8400,325460,2824352885,00,0.00,N,2,30, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 810482acd3c7..9f3fae4bb11b 100644 --- a/425040/day/candle-day-250.csv +++ b/425040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6780,6900,6970,6730,68909,469309725,00,0.00,N,5,-10, 20250512,6790,6590,6790,6530,58812,392702700,00,0.00,N,2,270, 20250509,6520,6550,6610,6410,67683,438064410,00,0.00,N,5,-70, 20250508,6590,6490,6680,6490,48614,320683660,00,0.00,N,2,140, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 63ed81b33c0e..b46ed5944e7f 100644 --- a/425420/day/candle-day-250.csv +++ b/425420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17430,18110,19920,17180,131355,2439229995,00,0.00,N,5,-190, 20250512,17620,16750,17620,16450,43811,743429495,00,0.00,N,2,1220, 20250509,16400,17160,17180,16400,32864,542635620,00,0.00,N,5,-700, 20250508,17100,17110,17620,16900,20529,353647855,00,0.00,N,2,20, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index a4c33ce6229b..345705211745 100644 --- a/429270/day/candle-day-250.csv +++ b/429270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5050,5390,5390,4975,105387,537816585,00,0.00,N,5,-150, 20250512,5200,5120,5290,5030,53171,275161340,00,0.00,N,2,90, 20250509,5110,5330,5400,4985,78649,402585315,00,0.00,N,5,-180, 20250508,5290,5490,5640,5210,95243,510894270,00,0.00,N,5,-200, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index e7aa5c5d1ce5..d93202a6bb0a 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, -20250509,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250508,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250513,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250512,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250509,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250508,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250507,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250502,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250430,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 55288f7682c6..b95cad65d0c8 100644 --- a/430690/day/candle-day-250.csv +++ b/430690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5980,6050,6150,5840,514438,3075131995,00,0.00,N,5,-60, 20250512,6040,6210,6300,6020,462755,2834742060,00,0.00,N,5,-190, 20250509,6230,6350,6920,6060,7255906,47992022705,00,0.00,N,5,-180, 20250508,6410,6210,6500,6030,2198395,13920268540,00,0.00,N,2,210, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 3ac5d6ee6fae..55a97b202e63 100644 --- a/431190/day/candle-day-250.csv +++ b/431190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5620,4770,6070,4690,13189569,73833864402,00,0.00,N,2,915, 20250512,4705,4660,4770,4600,144219,680873317,00,0.00,N,2,90, 20250509,4615,4635,4755,4595,134530,627050434,00,0.00,N,2,5, 20250508,4610,4475,5180,4475,1977845,9607964170,00,0.00,N,2,145, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index c5c452608cf7..7afb6ff0dd65 100644 --- a/432320/day/candle-day-250.csv +++ b/432320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4005,3995,4010,3975,60932,243707675,00,0.00,N,2,5, 20250512,4000,3985,4020,3980,57906,231744928,00,0.00,N,2,15, 20250509,3985,3990,3990,3955,38206,151701617,00,0.00,N,5,-10, 20250508,3995,3970,4050,3960,47467,189718312,00,0.00,N,2,25, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 78a95fa3a31f..def3487c5cfb 100644 --- a/432430/day/candle-day-250.csv +++ b/432430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5950,6040,6130,5940,130622,782245640,00,0.00,N,5,-100, 20250512,6050,6140,6150,5940,108707,654596825,00,0.00,N,5,-100, 20250509,6150,6350,6410,6120,251973,1578275260,00,0.00,N,5,-180, 20250508,6330,6110,6330,6070,231562,1447583220,00,0.00,N,2,260, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 7bbf75a4d4ce..92ad52cf4f0c 100644 --- a/432470/day/candle-day-250.csv +++ b/432470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10680,10650,10850,10480,10551,112221850,00,0.00,N,2,90, 20250512,10590,10600,10650,9880,7698,80121540,00,0.00,N,2,160, 20250509,10430,10580,10640,10420,9067,94899790,00,0.00,N,2,40, 20250508,10390,10490,10530,10370,8427,87858840,00,0.00,N,5,-30, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index e27d6e16d732..a99184cffb87 100644 --- a/432720/day/candle-day-250.csv +++ b/432720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15920,16790,16900,15750,438081,7137577315,00,0.00,N,2,150, 20250512,15770,15280,15790,15010,243215,3753487260,00,0.00,N,2,910, 20250509,14860,15610,15610,14810,177107,2665972780,00,0.00,N,5,-660, 20250508,15520,16000,16070,15400,275079,4315667240,00,0.00,N,2,320, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 7760ec58f518..19c79e875734 100644 --- a/432980/day/candle-day-250.csv +++ b/432980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4320,4250,4320,4200,49451,211136838,00,0.00,N,2,80, 20250512,4240,4310,4325,4120,48121,204114199,00,0.00,N,3,0, 20250509,4240,3960,4240,3905,164077,674411378,00,0.00,N,2,300, 20250508,3940,3855,4000,3855,56770,223013730,00,0.00,N,2,85, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index da3429117d36..e3c3b6626792 100644 --- a/434190/day/candle-day-250.csv +++ b/434190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5930,6200,6400,5830,93,553760,00,0.00,N,2,80, 20250512,5850,6200,6200,5850,383,2248380,00,0.00,N,5,-200, 20250509,6050,6200,6200,5890,24,145200,00,0.00,N,5,-30, 20250508,6080,6180,6180,5850,510,2996540,00,0.00,N,2,190, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 566afe9998d5..ffb64b8eaf7d 100644 --- a/434480/day/candle-day-250.csv +++ b/434480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4640,4635,4725,4625,216641,1013321656,00,0.00,N,2,5, 20250512,4635,4585,4685,4525,239499,1109862323,00,0.00,N,2,45, 20250509,4590,4810,4815,4570,617924,2889742204,00,0.00,N,5,-275, 20250508,4865,4790,4865,4640,698576,3341757687,00,0.00,N,2,75, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index b06a38201ccb..7e783500dbfc 100644 --- a/435380/day/candle-day-250.csv +++ b/435380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2135,2135,2135,2130,151968,324419885,00,0.00,N,3,0, 20250512,2135,2130,2135,2130,237909,507900425,00,0.00,N,2,5, 20250509,2130,2130,2135,2130,47345,100857350,00,0.00,N,3,0, 20250508,2130,2135,2135,2130,37675,80291980,00,0.00,N,5,-5, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index aa06a1a333b5..a46a28fc34db 100644 --- a/435570/day/candle-day-250.csv +++ b/435570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,25500,27250,27250,24650,927961,23852662025,00,0.00,N,5,-1750, 20250512,27250,22900,28800,22500,5040137,134756212225,00,0.00,N,2,4050, 20250509,23200,22200,23500,21050,1168356,26139199750,00,0.00,N,2,800, 20250508,22400,22800,23800,21850,1088346,24553007150,00,0.00,N,5,-850, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 9b475feaacf1..de2092416e4b 100644 --- a/435620/day/candle-day-250.csv +++ b/435620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10700,10700,10705,10700,35119,375773310,00,0.00,N,3,0, 20250512,10695,10700,10710,10690,36629,392024975,00,0.00,N,5,-5, 20250509,10700,10690,10710,10690,23316,249387640,00,0.00,N,2,10, 20250508,10690,10700,10700,10690,15518,165891135,00,0.00,N,3,0, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index bc57cdd09566..686e49d5fca6 100644 --- a/435870/day/candle-day-250.csv +++ b/435870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2130,2135,2135,2130,50000,106569655,00,0.00,N,5,-5, 20250512,2135,2130,2135,2130,41703,88988390,00,0.00,N,2,5, 20250509,2130,2135,2135,2130,146061,311649585,00,0.00,N,3,0, 20250508,2130,2130,2137,2130,114491,244352582,00,0.00,N,3,0, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 4a986f326321..3fea5f35a6c2 100644 --- a/437730/day/candle-day-250.csv +++ b/437730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14540,15330,15920,14500,2446174,37816837205,00,0.00,N,5,-130, 20250512,14670,14670,14720,14420,483168,7045093990,00,0.00,N,5,-90, 20250509,14760,15020,15350,14610,821639,12339350495,00,0.00,N,5,-470, 20250508,15230,16000,16800,15130,3808212,60672313005,00,0.00,N,2,250, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index b9f43b7dbcb5..9451fa73bef8 100644 --- a/437780/day/candle-day-250.csv +++ b/437780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2140,2135,2140,2135,60219,128642454,00,0.00,N,2,5, 20250512,2135,2140,2140,2135,42115,89952564,00,0.00,N,5,-5, 20250509,2140,2135,2145,2135,106235,227801320,00,0.00,N,3,0, 20250508,2140,2135,2140,2130,68068,145377534,00,0.00,N,3,0, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 7231a37a5b8a..e4d056b9fc7d 100644 --- a/438580/day/candle-day-250.csv +++ b/438580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2140,2140,2140,2135,34026,72805819,00,0.00,N,2,5, 20250512,2135,2140,2140,2135,4627,9889145,00,0.00,N,5,-15, 20250509,2150,2140,2150,2135,42227,90471958,00,0.00,N,2,10, 20250508,2140,2140,2140,2135,30361,64968940,00,0.00,N,3,0, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index d690bd53043f..89b4ebd922c7 100644 --- a/438700/day/candle-day-250.csv +++ b/438700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5460,5970,6060,5420,818965,4672348630,00,0.00,N,5,-550, 20250512,6010,6340,6370,5980,651533,3981677205,00,0.00,N,5,-340, 20250509,6350,6500,6780,6290,1596726,10427495680,00,0.00,N,5,-130, 20250508,6480,6070,7340,5820,5653381,38008567725,00,0.00,N,2,410, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index d95626e0c221..92ac97fae59d 100644 --- a/439090/day/candle-day-250.csv +++ b/439090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18960,19290,19340,18900,84995,1621694590,00,0.00,N,5,-310, 20250512,19270,19760,19820,19250,173302,3379602715,00,0.00,N,5,-230, 20250509,19500,20000,20100,19330,187400,3678238220,00,0.00,N,5,-160, 20250508,19660,19240,20050,19200,444840,8767746305,00,0.00,N,2,540, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 2d13d4df6af6..8fed9c2ee474 100644 --- a/439250/day/candle-day-250.csv +++ b/439250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10680,10680,10690,10680,3370,36007600,00,0.00,N,3,0, 20250512,10680,10680,10700,10670,25237,269656955,00,0.00,N,3,0, 20250509,10680,10680,10690,10670,23594,251971585,00,0.00,N,3,0, 20250508,10680,10670,10690,10670,18140,193777245,00,0.00,N,2,10, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index 3ab5cf39d256..2a29944e79ce 100644 --- a/439410/day/candle-day-250.csv +++ b/439410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2135,2140,2145,2135,15460,33069130,00,0.00,N,5,-5, 20250512,2140,2140,2150,2135,49388,105740195,00,0.00,N,5,-10, 20250509,2150,2140,2150,2140,105166,225608452,00,0.00,N,2,5, 20250508,2145,2140,2145,2135,9345,20005825,00,0.00,N,2,5, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 5004acca607d..c46a6f78723c 100644 --- a/439580/day/candle-day-250.csv +++ b/439580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8360,8450,9270,7880,3461487,30134606605,00,0.00,N,2,60, 20250512,8300,8860,9140,8290,1171385,10200608020,00,0.00,N,5,-110, 20250509,8410,9120,9330,8250,4437247,39439781845,00,0.00,N,2,910, 20250508,7500,7280,7500,7010,927082,6806727980,01,-66.65,N,1,1730, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 8e8cb6a4dc4b..9aeb6e1a16ca 100644 --- a/439730/day/candle-day-250.csv +++ b/439730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2135,2135,2135,2130,16893,36066505,00,0.00,N,2,5, 20250512,2130,2135,2135,2130,10613,22655860,00,0.00,N,3,0, 20250509,2130,2132,2140,2130,10088,21526386,00,0.00,N,5,-5, 20250508,2135,2130,2135,2130,79008,168662506,00,0.00,N,3,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 53501cd84028..620406fcf39b 100644 --- a/440110/day/candle-day-250.csv +++ b/440110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11910,11080,11910,11050,238539,2746657175,00,0.00,N,2,1020, 20250512,10890,10500,10900,10270,127402,1361140200,00,0.00,N,2,640, 20250509,10250,10850,10850,10020,146015,1499802325,00,0.00,N,5,-600, 20250508,10850,10790,10890,10660,58462,628442580,00,0.00,N,2,180, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 810d700f9e0d..43dfe587aef8 100644 --- a/440290/day/candle-day-250.csv +++ b/440290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2130,2080,2165,2060,248531,525191127,00,0.00,N,2,70, 20250512,2060,2015,2070,2000,129194,264186549,00,0.00,N,2,45, 20250509,2015,2045,2045,2000,63230,127281123,00,0.00,N,3,0, 20250508,2015,2055,2055,1997,77385,155598084,00,0.00,N,5,-5, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 6b7f353520f4..326fe920397d 100644 --- a/440320/day/candle-day-250.csv +++ b/440320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7900,8440,8440,7700,261290,2068222820,00,0.00,N,5,-500, 20250512,8400,8020,8650,7960,503214,4243667510,00,0.00,N,2,410, 20250509,7990,8170,8190,7740,205477,1628368140,00,0.00,N,5,-110, 20250508,8100,8220,8350,7980,315878,2568567920,00,0.00,N,2,130, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index 2b6cbb5d7f8f..64f8c47d6d3a 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, -20250509,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, -20250508,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, +20250513,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250512,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, +20250509,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250508,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250507,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250502,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250430,2135,2135,2135,2135,0,0,00,0.00,N,0,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index a35c3dfc98bb..cd2e22c1c0bd 100644 --- a/440820/day/candle-day-250.csv +++ b/440820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2145,2145,2145,2135,3495,7491775,00,0.00,N,3,0, 20250512,2145,2130,2145,2130,43087,92167965,00,0.00,N,2,5, 20250509,2140,2130,2140,2130,3294,7032045,00,0.00,N,2,5, 20250508,2135,2130,2135,2125,17474,37171255,00,0.00,N,3,0, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index ae4858fa5d99..fff8351eddcd 100644 --- a/441270/day/candle-day-250.csv +++ b/441270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5700,5690,5760,5550,148049,840498670,00,0.00,N,2,80, 20250512,5620,5680,5790,5530,110155,618208730,00,0.00,N,5,-30, 20250509,5650,5870,5870,5550,172273,977733950,00,0.00,N,5,-150, 20250508,5800,5530,5940,5470,346755,2016484790,00,0.00,N,2,270, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index 88d5c2b16324..6d5d3f183b6b 100644 --- a/442130/day/candle-day-250.csv +++ b/442130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2140,2145,2145,2140,559,1196290,00,0.00,N,3,0, 20250512,2140,2145,2145,2135,4060,8668240,00,0.00,N,3,0, 20250509,2140,2145,2145,2135,5566,11886510,00,0.00,N,2,5, 20250508,2135,2145,2145,2135,5414,11577470,00,0.00,N,5,-5, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index b143d8dce4d2..a122f0a8b639 100644 --- a/442310/day/candle-day-250.csv +++ b/442310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2145,2145,2145,2135,17965,38370340,00,0.00,N,2,5, 20250512,2140,2135,2140,2130,23792,50784445,00,0.00,N,2,10, 20250509,2130,2145,2155,2130,17097,36680990,00,0.00,N,5,-20, 20250508,2150,2165,2165,2125,37167,79160595,00,0.00,N,2,10, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 7a1b523e952a..e7fbe42b8b0c 100644 --- a/442770/day/candle-day-250.csv +++ b/442770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2320,2290,2350,2205,71633,165609690,00,0.00,N,2,50, 20250512,2270,2250,2290,2230,22240,50429495,00,0.00,N,2,30, 20250509,2240,2230,2245,2200,19785,43925110,00,0.00,N,2,10, 20250508,2230,2230,2250,2230,36108,80952640,00,0.00,N,5,-15, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 82df384f83e9..9b11acc3f097 100644 --- a/442900/day/candle-day-250.csv +++ b/442900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10310,10310,10320,10300,17468,180100790,00,0.00,N,5,-10, 20250512,10320,10295,10320,10295,15856,163354050,00,0.00,N,2,20, 20250509,10300,10280,10300,10280,6407,65929380,00,0.00,N,2,20, 20250508,10280,10280,10300,10280,5716,58780940,00,0.00,N,3,0, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index adf01b45190d..3720a452f163 100644 --- a/443060/day/candle-day-250.csv +++ b/443060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,165000,160000,166000,158900,139855,22715641050,00,0.00,N,2,1800, 20250512,163200,171000,172900,161200,194736,32059804000,00,0.00,N,5,-6600, 20250509,169800,165000,171700,158000,429985,71420853350,00,0.00,N,5,-3200, 20250508,173000,159600,174000,157400,263126,44505575500,00,0.00,N,2,13400, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 2f2efce118c5..f21415f8bb47 100644 --- a/443250/day/candle-day-250.csv +++ b/443250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13200,13040,13330,13040,18184,240067890,00,0.00,N,2,100, 20250512,13100,13030,13120,12750,23071,299092320,00,0.00,N,2,140, 20250509,12960,13400,13500,12840,84012,1110364940,00,0.00,N,5,-340, 20250508,13300,13110,13380,13090,32003,423874510,00,0.00,N,2,130, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index e5d3c8bc3e95..48b9a3c9c12d 100644 --- a/443670/day/candle-day-250.csv +++ b/443670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7160,7230,7590,7140,299451,2196662475,00,0.00,N,5,-10, 20250512,7170,7160,7270,7030,113670,815623180,00,0.00,N,2,60, 20250509,7110,7020,7570,6780,575609,4161258015,00,0.00,N,2,140, 20250508,6970,6990,7010,6870,44382,307450820,00,0.00,N,2,10, diff --git a/444530/day/candle-day-250.csv b/444530/day/candle-day-250.csv index 395e68619080..2a395cbe0fff 100644 --- a/444530/day/candle-day-250.csv +++ b/444530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13370,13720,13730,13230,233377,3132213225,00,0.00,N,5,-280, 20250512,13650,14270,14370,13070,453435,6135832640,00,0.00,N,5,-490, 20250509,14140,14820,15120,14120,473487,6915263100,00,0.00,N,5,-680, 20250508,14820,14550,15220,14250,673523,10018664410,00,0.00,N,2,320, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index a00ef6d19e13..f29818a0ba10 100644 --- a/444920/day/candle-day-250.csv +++ b/444920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2020,2030,2030,2020,4980,10080330,00,0.00,N,3,0, 20250512,2020,2035,2035,2020,7002,14160740,00,0.00,N,5,-10, 20250509,2030,2035,2035,2020,2071,4188695,00,0.00,N,2,10, 20250508,2020,2025,2030,2015,7471,15123785,00,0.00,N,3,0, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index f23f3b44b288..25107161d4f6 100644 --- a/445090/day/candle-day-250.csv +++ b/445090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,31400,32850,32900,31400,68668,2192183700,00,0.00,N,5,-550, 20250512,31950,31400,31950,30950,61909,1954733550,00,0.00,N,2,1000, 20250509,30950,31600,31600,30500,41867,1291529400,00,0.00,N,5,-650, 20250508,31600,31900,32250,31200,58287,1847886725,00,0.00,N,2,400, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 6bbcb73f1446..ed1880283394 100644 --- a/445180/day/candle-day-250.csv +++ b/445180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5880,5900,5960,5800,37114,217837290,00,0.00,N,2,50, 20250512,5830,5710,5840,5680,32618,188201475,00,0.00,N,2,150, 20250509,5680,5760,5760,5580,17506,98322510,00,0.00,N,5,-80, 20250508,5760,5710,5810,5640,16689,95424515,00,0.00,N,2,60, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index e53892a7ab15..86ae600e0fd3 100644 --- a/445360/day/candle-day-250.csv +++ b/445360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2125,2120,2125,2115,4110,8702205,00,0.00,N,2,10, 20250512,2115,2125,2125,2115,6009,12727275,00,0.00,N,5,-10, 20250509,2125,2125,2125,2115,765,1621465,00,0.00,N,2,10, 20250508,2115,2120,2120,2115,4692,9934775,00,0.00,N,3,0, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 31012678fd6c..73c851e387be 100644 --- a/445680/day/candle-day-250.csv +++ b/445680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,26050,26100,26450,25550,104634,2720654025,00,0.00,N,2,350, 20250512,25700,26000,26650,25350,128677,3345646325,00,0.00,N,5,-200, 20250509,25900,25600,27000,25200,259388,6795273600,00,0.00,N,2,950, 20250508,24950,24200,25500,24200,89261,2229002250,00,0.00,N,2,450, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 6514f29de6f2..36f8f3ccd882 100644 --- a/445970/day/candle-day-250.csv +++ b/445970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2200,2220,2220,2185,2465,5396135,00,0.00,N,3,0, 20250512,2200,2220,2220,2175,8261,18058695,00,0.00,N,5,-10, 20250509,2210,2225,2225,2190,1856,4082416,00,0.00,N,2,5, 20250508,2205,2200,2210,2200,5351,11804345,00,0.00,N,2,5, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 7e3c70eef491..a41c985cf2bc 100644 --- a/446070/day/candle-day-250.csv +++ b/446070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4080,4060,4115,4000,52177,210498823,00,0.00,N,2,25, 20250512,4055,4020,4080,3890,96668,386361707,00,0.00,N,3,0, 20250509,4055,4170,4170,4020,65027,264479363,00,0.00,N,5,-45, 20250508,4100,4090,4175,4025,88611,362698289,00,0.00,N,5,-40, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index f9809cd42e37..2628bfa94dd6 100644 --- a/446150/day/candle-day-250.csv +++ b/446150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2200,2195,2200,2190,13122,28817975,00,0.00,N,2,5, 20250512,2195,2195,2210,2190,16611,36542740,00,0.00,N,3,0, 20250509,2195,2195,2200,2195,1523,3343495,00,0.00,N,5,-5, 20250508,2200,2195,2205,2190,16361,35985920,00,0.00,N,2,15, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index 7e0f4435a6a9..b16cf6969e05 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2465,2490,2490,2400,121383,295378010,00,0.00,N,5,-25, 20250512,2490,2505,2530,2470,64485,161064454,00,0.00,N,3,0, 20250509,2490,2500,2510,2362,156555,379263828,00,0.00,N,5,-5, 20250508,2495,2510,2520,2475,69871,173870420,00,0.00,N,5,-20, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 0d4056ade569..b9a968568c5c 100644 --- a/446440/day/candle-day-250.csv +++ b/446440/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,10940,10960,10960,10960,0,0,00,0.00,Y,5,-20, -20250509,10960,10390,10960,10190,106,1100910,00,0.00,Y,2,240, +20250513,10600,10900,10900,10110,242,2470130,00,0.00,N,5,-340, +20250512,10940,10940,10940,10940,0,0,00,0.00,N,3,-20, +20250509,10960,10390,10960,10190,106,1100910,00,0.00,N,2,240, 20250508,10720,10720,10720,10720,30,321600,00,0.00,N,2,280, 20250507,10440,10130,10440,10130,50,506810,00,0.00,N,5,-10, 20250502,10450,10300,10450,10100,241,2438350,00,0.00,N,5,-50, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index 1268a2499596..673818cac2de 100644 --- a/446540/day/candle-day-250.csv +++ b/446540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4320,4385,4450,4265,717150,3108708803,00,0.00,N,5,-25, 20250512,4345,4160,4650,4155,3405380,15041161322,00,0.00,N,2,185, 20250509,4160,4525,4535,4160,1084195,4648065285,00,0.00,N,5,-330, 20250508,4490,4485,4625,4370,1689150,7610384270,00,0.00,N,2,10, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index fa2741762f9a..f006c2a26c35 100644 --- a/446750/day/candle-day-250.csv +++ b/446750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2105,2105,2105,2097,5105,10722029,00,0.00,N,2,5, 20250512,2100,2090,2100,2090,8015,16821530,00,0.00,N,2,5, 20250509,2095,2085,2095,2085,9323,19511640,00,0.00,N,3,0, 20250508,2095,2090,2095,2080,2792,5828620,00,0.00,N,2,15, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 0144f90627bb..9ed099b5cdf7 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2120,2120,2140,2090,5777,12209490,00,0.00,N,2,5, 20250512,2115,2075,2125,2075,10436,21823365,00,0.00,N,2,40, 20250509,2075,2170,2170,2070,88294,185195425,00,0.00,N,5,-95, 20250508,2170,2180,2180,2160,7054,15257790,00,0.00,N,5,-10, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 8f9b31ebf3ae..e15f62459901 100644 --- a/447690/day/candle-day-250.csv +++ b/447690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3255,3420,3420,3255,12,39225,00,0.00,N,5,-115, 20250512,3370,3415,3415,3370,57,192135,00,0.00,N,5,-30, 20250509,3400,3425,3425,3100,152,507835,00,0.00,N,3,0, 20250508,3400,3420,3420,3400,32,108820,00,0.00,N,2,135, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index f2a64fc8e5ae..9bc5bead2cf6 100644 --- a/448280/day/candle-day-250.csv +++ b/448280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12810,13000,13040,12810,132741,1720706920,00,0.00,N,2,30, 20250512,12780,13630,13630,12780,229962,3013538750,00,0.00,N,5,-1350, 20250509,14130,17400,17400,13870,8393102,132345278950,00,0.00,N,2,740, 20250508,13390,13390,13390,13390,91191,1220506740,01,-66.67,N,1,3090, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 9256532b996a..fa045426733c 100644 --- a/448370/day/candle-day-250.csv +++ b/448370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2135,2120,2150,2115,5135,10922115,00,0.00,N,2,20, 20250512,2115,2105,2115,2100,5120,10775250,00,0.00,N,2,10, 20250509,2105,2115,2115,2065,27229,56343845,00,0.00,N,5,-10, 20250508,2115,2120,2120,2105,972,2050660,00,0.00,N,2,10, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index ddd99acbe742..e569b4d1b26f 100644 --- a/448710/day/candle-day-250.csv +++ b/448710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19280,19060,19490,18710,110964,2123001195,00,0.00,N,5,-160, 20250512,19440,21700,21700,19440,380303,7674053955,00,0.00,N,5,-2360, 20250509,21800,20550,21850,20150,425311,8908863900,00,0.00,N,2,2150, 20250508,19650,19290,20650,18780,312445,6214491180,00,0.00,N,2,650, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index cb8779f4fd7e..f01db379001d 100644 --- a/448730/day/candle-day-250.csv +++ b/448730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4620,4575,4620,4550,49062,225102021,00,0.00,N,2,40, 20250512,4580,4580,4580,4515,43717,199227250,00,0.00,N,2,15, 20250509,4565,4565,4590,4520,65278,297300668,00,0.00,N,3,0, 20250508,4565,4520,4565,4500,46690,211917889,00,0.00,N,2,45, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 24dcc449f690..bbb5ec66b2af 100644 --- a/448740/day/candle-day-250.csv +++ b/448740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10410,10420,10430,10400,7082,73729255,00,0.00,N,3,0, 20250512,10410,10380,10430,10370,54253,565168220,00,0.00,N,2,30, 20250509,10380,10350,10380,10350,2047,21223790,00,0.00,N,2,10, 20250508,10370,10350,10370,10350,13325,137932020,00,0.00,N,2,10, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 8a1e2ec34b32..f5a3cdd9ae44 100644 --- a/448760/day/candle-day-250.csv +++ b/448760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2195,2205,2215,2195,22797,50266905,00,0.00,N,3,0, 20250512,2195,2195,2210,2185,28434,62368385,00,0.00,N,2,15, 20250509,2180,2195,2205,2100,16313,35335580,00,0.00,N,5,-15, 20250508,2195,2225,2225,2195,11889,26155000,00,0.00,N,3,0, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 43fab8cdd675..15dd9d16dc47 100644 --- a/448780/day/candle-day-250.csv +++ b/448780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2340,2325,2340,2325,11,25725,00,0.00,N,2,90, 20250512,2250,2340,2340,2010,1104,2232455,00,0.00,N,5,-90, 20250509,2340,2340,2340,2340,1,2340,00,0.00,N,2,45, 20250508,2295,2325,2325,2295,2,4620,00,0.00,N,5,-50, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 82284b97a542..0aeeda0adfd2 100644 --- a/448830/day/candle-day-250.csv +++ b/448830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2150,2155,2155,2135,16997,36493345,00,0.00,N,3,0, 20250512,2150,2160,2160,2130,44863,95872570,00,0.00,N,2,10, 20250509,2140,2140,2160,2135,14372,30764600,00,0.00,N,5,-15, 20250508,2155,2155,2155,2147,7449,16052563,00,0.00,N,2,5, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index c73c66e4a1a5..95bbdf35ec8f 100644 --- a/448900/day/candle-day-250.csv +++ b/448900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18500,17040,19750,16830,6154941,115703077230,00,0.00,N,2,1800, 20250512,16700,17550,17560,16250,453289,7583839215,00,0.00,N,5,-850, 20250509,17550,17800,18040,17070,1057617,18496358055,00,0.00,N,2,300, 20250508,17250,14620,17980,14610,3670692,61711448280,00,0.00,N,2,2700, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 1bc1e20b5826..d5fc2ea0f3f9 100644 --- a/449020/day/candle-day-250.csv +++ b/449020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2075,2070,2080,2070,3276,6800910,00,0.00,N,3,0, 20250512,2075,2065,2080,2065,3580,7410800,00,0.00,N,2,5, 20250509,2070,2065,2080,2065,15745,32522380,00,0.00,N,5,-10, 20250508,2080,2065,2080,2065,4290,8890760,00,0.00,N,2,5, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 6062ea13d53a..2246c0675f98 100644 --- a/450050/day/candle-day-250.csv +++ b/450050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2070,2070,2070,2060,8242,16986700,00,0.00,N,2,10, 20250512,2060,2075,2075,2060,1879,3877995,00,0.00,N,5,-15, 20250509,2075,2075,2075,2060,30646,63133425,00,0.00,N,2,15, 20250508,2060,2070,2075,2060,46351,95635470,00,0.00,N,5,-10, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 61656f31c3d1..07350959caaa 100644 --- a/450080/day/candle-day-250.csv +++ b/450080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,50600,53700,54200,50300,476829,24667701700,00,0.00,N,5,-2500, 20250512,53100,52400,53200,51900,236143,12452207900,00,0.00,N,2,1100, 20250509,52000,54800,55000,51700,413330,21794386450,00,0.00,N,5,-3000, 20250508,55000,54000,56000,53500,541386,29702027400,00,0.00,N,2,1800, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 43316e26312d..f5d1e1fea806 100644 --- a/450140/day/candle-day-250.csv +++ b/450140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2090,2095,2125,2080,129539,270717797,00,0.00,N,2,5, 20250512,2085,2070,2125,2020,322629,673794801,00,0.00,N,2,45, 20250509,2040,2080,2085,2035,235054,481084492,00,0.00,N,5,-40, 20250508,2080,2040,2100,2040,310604,640745675,00,0.00,N,2,20, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index e455fdf20705..b2ccc83c4004 100644 --- a/450330/day/candle-day-250.csv +++ b/450330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9470,9660,9800,9410,132227,1268375190,00,0.00,N,5,-160, 20250512,9630,9680,9860,9600,173199,1677276310,00,0.00,N,5,-50, 20250509,9680,10060,10060,9550,259019,2533379090,00,0.00,N,5,-380, 20250508,10060,8650,10400,8650,2025191,20123106905,00,0.00,N,2,1460, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index e6192edb2ebf..de98e85f0ce0 100644 --- a/450520/day/candle-day-250.csv +++ b/450520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4435,4350,4465,4345,130925,577277712,00,0.00,N,2,85, 20250512,4350,4475,4475,4345,112999,495604174,00,0.00,N,3,0, 20250509,4350,4270,4410,4230,132164,570742821,00,0.00,N,2,40, 20250508,4310,4280,4440,4250,159123,688786380,00,0.00,N,5,-10, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 567f3e412e28..c1a173964c96 100644 --- a/450940/day/candle-day-250.csv +++ b/450940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2050,2055,2055,2050,3908,8025790,00,0.00,N,5,-5, 20250512,2055,2055,2055,2040,5457,11156320,00,0.00,N,5,-5, 20250509,2060,2050,2060,2040,5422,11112620,00,0.00,N,2,5, 20250508,2055,2050,2055,2040,6455,13217555,00,0.00,N,3,0, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 9247137c9ff9..47de95506edd 100644 --- a/450950/day/candle-day-250.csv +++ b/450950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9600,9540,9670,9390,182428,1737830340,00,0.00,N,2,60, 20250512,9540,9970,9970,9450,242951,2334636055,00,0.00,N,5,-310, 20250509,9850,9800,9980,9650,251883,2469247280,00,0.00,N,2,50, 20250508,9800,9560,10100,9420,646296,6374322765,00,0.00,N,2,330, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 0a4a67928a74..8e274de9a83d 100644 --- a/451220/day/candle-day-250.csv +++ b/451220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10350,10470,10550,10260,98978,1031673655,00,0.00,N,2,40, 20250512,10310,10010,10480,10010,112204,1155516255,00,0.00,N,2,310, 20250509,10000,10250,10250,9980,57366,575218955,00,0.00,N,5,-150, 20250508,10150,10150,10300,10110,46116,469206465,00,0.00,N,2,40, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 61abb5c70d52..5f134614b7cb 100644 --- a/451250/day/candle-day-250.csv +++ b/451250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12120,12050,12140,11620,395380,4723996530,00,0.00,N,2,200, 20250512,11920,12020,12170,11760,491798,5898265325,00,0.00,N,5,-30, 20250509,11950,12350,12350,11890,776632,9404467745,00,0.00,N,5,-490, 20250508,12440,10920,13260,10880,6977109,86243506830,00,0.00,N,2,1520, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 838623d0a88f..aed94fc25540 100644 --- a/451700/day/candle-day-250.csv +++ b/451700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2040,2035,2040,2035,55281,112544485,00,0.00,N,5,-5, 20250512,2045,2037,2045,2035,134510,273916102,00,0.00,N,2,5, 20250509,2040,2035,2040,2035,41112,83686750,00,0.00,N,3,0, 20250508,2040,2040,2040,2035,4830,9839260,00,0.00,N,3,0, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 6f7d4cf639a6..045e4fdba991 100644 --- a/451760/day/candle-day-250.csv +++ b/451760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9530,9760,9800,9430,54281,518129090,00,0.00,N,5,-160, 20250512,9690,9890,9970,9580,33182,323056850,00,0.00,N,2,20, 20250509,9670,9980,10240,9640,50645,493386130,00,0.00,N,5,-300, 20250508,9970,10200,10300,9940,29643,297344345,00,0.00,N,5,-210, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index b27f2aff8211..c372b1061413 100644 --- a/451800/day/candle-day-250.csv +++ b/451800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3845,3810,3845,3790,255184,973842965,00,0.00,N,2,35, 20250512,3810,3790,3815,3790,200472,762548422,00,0.00,N,2,5, 20250509,3805,3810,3815,3785,80099,304577301,00,0.00,N,5,-5, 20250508,3810,3830,3830,3780,148570,564383612,00,0.00,N,2,15, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 16e5bbedf67e..432eec010c9f 100644 --- a/452160/day/candle-day-250.csv +++ b/452160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5070,5180,5180,4920,41166,206638090,00,0.00,N,2,10, 20250512,5060,4955,5070,4955,14556,73273155,00,0.00,N,2,105, 20250509,4955,4990,4990,4910,9644,47637656,00,0.00,N,5,-35, 20250508,4990,4930,5070,4930,18713,93422904,00,0.00,N,2,20, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index 8feb7eb0336b..831250aaa802 100644 --- a/452190/day/candle-day-250.csv +++ b/452190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5430,5600,5600,5380,471426,2575936375,00,0.00,N,2,30, 20250512,5400,5300,5410,5230,366077,1965520720,00,0.00,N,2,140, 20250509,5260,5430,5430,5250,190575,1012979800,00,0.00,N,5,-160, 20250508,5420,5420,5510,5350,286496,1555298000,00,0.00,N,2,70, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 9f1441347d50..b1fed54293d0 100644 --- a/452200/day/candle-day-250.csv +++ b/452200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4010,4045,4055,3980,14449,57858295,00,0.00,N,5,-35, 20250512,4045,3995,4045,3990,24948,100122075,00,0.00,N,2,25, 20250509,4020,4005,4095,3900,33889,134221570,00,0.00,N,2,10, 20250508,4010,3980,4050,3865,19800,79335260,00,0.00,N,3,0, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index f3e0cf309382..8e1ed2917876 100644 --- a/452260/day/candle-day-250.csv +++ b/452260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1240,1239,1260,1230,726514,902945439,00,0.00,N,2,1, 20250512,1239,1230,1250,1230,768963,951570881,00,0.00,N,2,9, 20250509,1230,1220,1240,1211,555805,681364501,00,0.00,N,2,10, 20250508,1220,1202,1221,1197,466314,562985576,00,0.00,N,2,18, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index a2f2c7e5e326..001f64df8583 100644 --- a/452280/day/candle-day-250.csv +++ b/452280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6780,6790,6850,6730,30836,209653800,00,0.00,N,2,30, 20250512,6750,6760,6790,6670,23224,156298610,00,0.00,N,2,60, 20250509,6690,6780,6810,6610,57292,383440595,00,0.00,N,5,-50, 20250508,6740,6650,6740,6640,14664,98182660,00,0.00,N,2,70, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index d13bbffd6200..6a8176838772 100644 --- a/452300/day/candle-day-250.csv +++ b/452300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3085,3100,3120,3025,134964,414724166,00,0.00,N,2,15, 20250512,3070,2975,3090,2975,133154,405253162,00,0.00,N,2,100, 20250509,2970,3040,3055,2940,169710,503232550,00,0.00,N,5,-70, 20250508,3040,3040,3115,3035,104717,320796223,00,0.00,N,5,-35, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 448d651b67d5..f30be6c6221b 100644 --- a/452400/day/candle-day-250.csv +++ b/452400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8550,8580,8620,8470,12201,104213055,00,0.00,N,2,10, 20250512,8540,8380,8600,8380,11779,99933375,00,0.00,N,5,-20, 20250509,8560,8510,8570,8490,4249,36188290,00,0.00,N,5,-10, 20250508,8570,8320,8580,8320,10080,85477760,00,0.00,N,2,150, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 405846b39a8c..0d85cb421916 100644 --- a/452430/day/candle-day-250.csv +++ b/452430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19910,20000,20000,19600,40245,797884300,00,0.00,N,2,160, 20250512,19750,19410,19890,19400,56478,1113207685,00,0.00,N,2,230, 20250509,19520,19810,19900,19330,68309,1334852755,00,0.00,N,5,-270, 20250508,19790,19110,19880,19020,80416,1567045180,00,0.00,N,2,680, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index 467c3ccbad56..a7861ca02aec 100644 --- a/452450/day/candle-day-250.csv +++ b/452450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8070,8310,8420,8060,727002,5971791345,00,0.00,N,5,-40, 20250512,8110,7820,8190,7820,693246,5564271325,00,0.00,N,2,320, 20250509,7790,8080,8090,7720,612256,4786418580,00,0.00,N,5,-270, 20250508,8060,8300,8320,8030,490513,3997220635,00,0.00,N,5,-80, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 2d77b9067dfd..d3fdc28e12dc 100644 --- a/452670/day/candle-day-250.csv +++ b/452670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2025,2015,2025,2015,3773,7610200,00,0.00,N,2,5, 20250512,2020,2020,2025,2015,2052,4143510,00,0.00,N,3,0, 20250509,2020,2015,2025,2015,22883,46250535,00,0.00,N,2,5, 20250508,2015,2015,2020,2010,11260,22696841,00,0.00,N,3,0, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index f3d3f91563d2..3ced314d1f9a 100644 --- a/452980/day/candle-day-250.csv +++ b/452980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2010,2015,2020,2010,34100,68604845,00,0.00,N,5,-10, 20250512,2020,2020,2020,2010,136788,275829984,00,0.00,N,3,0, 20250509,2020,2005,2020,2000,163457,328797077,00,0.00,N,2,15, 20250508,2005,2010,2010,2005,15148,30381492,00,0.00,N,3,0, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index e6f7491d9929..0650bec96759 100644 --- a/453340/day/candle-day-250.csv +++ b/453340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15490,15500,15510,15330,18000,277673100,00,0.00,N,5,-10, 20250512,15500,15530,15580,15340,17792,274385400,00,0.00,N,5,-10, 20250509,15510,15690,15690,15310,36221,563034320,00,0.00,N,5,-30, 20250508,15540,15150,15550,14870,75465,1146738420,00,0.00,N,2,390, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 97196a0febac..8a510a664188 100644 --- a/453450/day/candle-day-250.csv +++ b/453450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18570,18830,18910,18310,75188,1394054745,00,0.00,N,5,-350, 20250512,18920,18980,19600,18690,139542,2681497140,00,0.00,N,2,240, 20250509,18680,19580,19580,18350,86996,1638156240,00,0.00,N,5,-470, 20250508,19150,18450,19150,18100,139824,2617184490,00,0.00,N,2,940, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 4f31255c79ad..2e1f9cf42bd3 100644 --- a/453860/day/candle-day-250.csv +++ b/453860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,21750,22200,22200,21450,18705,404740950,00,0.00,N,5,-150, 20250512,21900,22900,22925,21800,30654,680258475,00,0.00,N,5,-600, 20250509,22500,23350,23400,22150,54383,1236545825,00,0.00,N,5,-300, 20250508,22800,21550,22900,21450,68983,1539230200,00,0.00,N,2,1450, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index da132a1e1812..71006da61c2e 100644 --- a/454640/day/candle-day-250.csv +++ b/454640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2120,2120,2135,2115,17129,36398230,00,0.00,N,3,0, 20250512,2120,2125,2125,2110,10502,22260005,00,0.00,N,5,-10, 20250509,2130,2135,2147,2110,13051,27748505,00,0.00,N,5,-25, 20250508,2155,2160,2160,2135,4532,9732040,00,0.00,N,2,5, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 46bc3832dde4..dea522a63350 100644 --- a/454750/day/candle-day-250.csv +++ b/454750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2045,2045,2050,2040,3951,8066495,00,0.00,N,3,0, 20250512,2045,2040,2050,2035,9456,19269400,00,0.00,N,2,5, 20250509,2040,2065,2065,2040,3343,6833160,00,0.00,N,5,-10, 20250508,2050,2040,2050,2035,17995,36798030,00,0.00,N,2,10, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index df04fc914e87..d790d48e07eb 100644 --- a/454910/day/candle-day-250.csv +++ b/454910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,50500,49950,51900,49800,298988,15243674550,00,0.00,N,2,1150, 20250512,49350,48850,50100,48800,152131,7497911500,00,0.00,N,2,1100, 20250509,48250,50500,50900,47350,349880,17064216225,00,0.00,N,5,-2850, 20250508,51100,50700,51500,50200,200315,10203849300,00,0.00,N,2,500, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 20533314464b..ea5e192a3c04 100644 --- a/455250/day/candle-day-250.csv +++ b/455250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2135,2155,2155,2135,5472,11727715,00,0.00,N,2,10, 20250512,2125,2125,2125,2120,14267,30271428,00,0.00,N,2,5, 20250509,2120,2105,2135,2100,3307,6977055,00,0.00,N,2,10, 20250508,2110,2110,2115,2105,3491,7365955,00,0.00,N,3,0, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index d9357ade757f..2ee2572cea6c 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, -20250509,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250508,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250513,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250512,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250509,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250508,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250507,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250502,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250430,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index ba6b4fa2a660..43e6181cc464 100644 --- a/455900/day/candle-day-250.csv +++ b/455900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,24650,24400,25200,24400,83727,2079472250,00,0.00,N,2,450, 20250512,24200,23350,25750,23300,287130,7080344875,00,0.00,N,2,950, 20250509,23250,24050,24050,22900,34945,813017025,00,0.00,N,5,-650, 20250508,23900,23950,24100,23750,19545,467119575,00,0.00,N,2,200, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 3c10236743b8..9437806caf35 100644 --- a/455910/day/candle-day-250.csv +++ b/455910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2060,2060,2060,2050,9658,19809215,00,0.00,N,5,-5, 20250512,2065,2055,2065,2050,4552,9339245,00,0.00,N,2,5, 20250509,2060,2060,2060,2055,489,1005005,00,0.00,N,3,0, 20250508,2060,2060,2060,2050,2375,4887060,00,0.00,N,3,0, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index eae6c2187c62..7d510b4f817b 100644 --- a/456010/day/candle-day-250.csv +++ b/456010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15360,15910,15910,15350,821664,12899014095,00,0.00,N,5,-550, 20250512,15910,15830,15930,15280,628250,9874902120,00,0.00,N,2,120, 20250509,15790,16180,16480,15720,1869874,30127398990,00,0.00,N,2,450, 20250508,15340,15390,15430,15120,573316,8747379485,00,0.00,N,5,-110, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index a2de86cf71c6..d736cc84412a 100644 --- a/456040/day/candle-day-250.csv +++ b/456040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,59200,58000,59500,57800,32385,1903930250,00,0.00,N,2,900, 20250512,58300,57900,58500,57800,22162,1287892500,00,0.00,N,2,1000, 20250509,57300,57800,58300,57100,16292,936764800,00,0.00,N,5,-400, 20250508,57700,55200,58200,55200,52962,3038875500,00,0.00,N,2,2300, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 2ea3d5117d6a..a373750c87c8 100644 --- a/456070/day/candle-day-250.csv +++ b/456070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13650,13700,14000,13600,37446,518262230,00,0.00,N,2,80, 20250512,13570,13710,13820,13480,38548,525024970,00,0.00,N,5,-140, 20250509,13710,14090,14170,13690,53601,739276965,00,0.00,N,5,-380, 20250508,14090,14000,14340,13990,27966,394548630,00,0.00,N,2,90, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 5575df66f78d..193e847fe4f0 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,11200,11400,11400,11400,0,0,00,0.00,Y,5,-200, -20250509,11400,11400,11400,11400,0,0,00,0.00,Y,3,-200, -20250508,11600,11600,11600,11600,0,0,00,0.00,Y,3,-200, +20250513,11000,11200,11200,11200,0,0,00,0.00,Y,5,-200, +20250512,11200,11200,11200,11200,0,0,00,0.00,Y,3,-200, +20250509,11400,11400,11400,11400,0,0,00,0.00,N,3,-200, +20250508,11600,11600,11600,11600,0,0,00,0.00,N,3,-200, 20250507,11800,11800,11800,11800,0,0,00,0.00,N,3,-200, 20250502,12000,12000,12000,12000,0,0,00,0.00,N,3,-200, 20250430,12200,12200,12200,12200,0,0,00,0.00,N,3,-200, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index bec25a56cb12..1b55f8da1cc9 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2170,2170,2170,2170,0,0,00,0.00,Y,3,0, -20250509,2170,2170,2170,2170,0,0,00,0.00,Y,0,0, -20250508,2170,2170,2170,2170,0,0,00,0.00,Y,0,0, +20250513,2170,2170,2170,2170,0,0,00,0.00,Y,3,0, +20250512,2170,2170,2170,2170,0,0,00,0.00,Y,0,0, +20250509,2170,2170,2170,2170,0,0,00,0.00,N,0,0, +20250508,2170,2170,2170,2170,0,0,00,0.00,N,0,0, 20250507,2170,2170,2170,2170,0,0,00,0.00,N,0,0, 20250502,2170,2170,2170,2170,0,0,00,0.00,N,0,0, 20250430,2170,2170,2170,2170,0,0,00,0.00,N,0,0, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 9b1dbb35edf3..b0e5ce1432a6 100644 --- a/456490/day/candle-day-250.csv +++ b/456490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2165,2160,2175,2155,6089,13151005,00,0.00,N,2,10, 20250512,2155,2170,2170,2145,14531,31283360,00,0.00,N,2,5, 20250509,2150,2155,2155,2135,3746,8045735,00,0.00,N,3,0, 20250508,2150,2170,2170,2140,9389,20154235,00,0.00,N,2,5, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index bb3ac6516a98..471344e1f8b7 100644 --- a/456570/day/candle-day-250.csv +++ b/456570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11690,11850,11850,11320,34,395370,00,0.00,N,2,140, 20250512,11550,11690,11940,11450,1537,17952510,00,0.00,N,5,-150, 20250509,11700,11540,11700,11300,1606,18485860,00,0.00,N,2,100, 20250508,11600,11830,11830,11600,494,5778690,00,0.00,N,5,-230, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index 713e88982cad..115efbe5823f 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250512,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, -20250509,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, -20250508,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, +20250509,14500,14500,14500,14500,0,0,00,0.00,N,3,0, +20250508,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250507,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250502,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250430,14500,14500,14500,14500,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 7a11f9a25278..b729daa9d7e6 100644 --- a/457190/day/candle-day-250.csv +++ b/457190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,41550,43050,43200,41450,157749,6619532725,00,0.00,N,5,-1050, 20250512,42600,41750,42600,41400,135155,5689380550,00,0.00,N,2,1000, 20250509,41600,43000,43000,41000,189405,7877862325,00,0.00,N,5,-900, 20250508,42500,42000,42750,41750,141870,5991624475,00,0.00,N,2,400, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 2f9c0c1527ec..272c101a383a 100644 --- a/457370/day/candle-day-250.csv +++ b/457370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9260,9100,9300,9050,55666,512541285,00,0.00,N,2,240, 20250512,9020,8840,9140,8800,47613,430151510,00,0.00,N,2,160, 20250509,8860,9130,9130,8810,46678,416119460,00,0.00,N,5,-220, 20250508,9080,9020,9180,9010,30258,274725240,00,0.00,N,2,80, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 04ca011943ea..68a5630ef496 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,3435,3435,3435,3435,0,0,00,0.00,Y,3,0, -20250509,3435,3435,3435,3435,0,0,00,0.00,Y,0,0, -20250508,3435,3435,3435,3435,0,0,00,0.00,Y,0,0, +20250513,3435,3435,3435,3435,0,0,00,0.00,Y,3,0, +20250512,3435,3435,3435,3435,0,0,00,0.00,Y,0,0, +20250509,3435,3435,3435,3435,0,0,00,0.00,N,0,0, +20250508,3435,3435,3435,3435,0,0,00,0.00,N,0,0, 20250507,3435,3435,3435,3435,0,0,00,0.00,N,0,0, 20250502,3435,3435,3435,3435,0,0,00,0.00,N,0,0, 20250430,3435,3435,3435,3435,0,0,00,0.00,N,0,0, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index 29de49d00aec..9be45d2e08e7 100644 --- a/457550/day/candle-day-250.csv +++ b/457550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17690,17960,18070,17520,83158,1475417900,00,0.00,N,5,-110, 20250512,17800,17670,18420,17610,166630,3020038975,00,0.00,N,2,540, 20250509,17260,17520,17870,17240,88715,1539955470,00,0.00,N,5,-240, 20250508,17500,17600,17910,17280,135905,2372985435,00,0.00,N,3,0, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index c4551b9a7779..76eb7ec66f73 100644 --- a/457600/day/candle-day-250.csv +++ b/457600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,4350,4435,4460,4315,236014,1034023939,00,0.00,N,5,-70, 20250512,4420,4255,4440,4200,616224,2689442759,00,0.00,N,2,190, 20250509,4230,4140,4440,4090,660550,2811206636,00,0.00,N,2,60, 20250508,4170,4270,4320,4145,240700,1011429606,00,0.00,N,5,-45, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 2b8bdddd6a35..a67f433bc53a 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2130,2125,2135,2125,17882,38032770,00,0.00,N,2,10, 20250512,2120,2115,2135,2115,29969,63554380,00,0.00,N,2,5, 20250509,2115,2115,2120,2115,4770,10088603,00,0.00,N,5,-5, 20250508,2120,2100,2120,2100,6154,12941965,00,0.00,N,2,15, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 44db0177f7c7..91d3297da6d6 100644 --- a/457940/day/candle-day-250.csv +++ b/457940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2070,2060,2070,2060,3551,7317750,00,0.00,N,2,5, 20250512,2065,2055,2065,2055,5504,11324015,00,0.00,N,2,5, 20250509,2060,2055,2060,2050,2934,6030339,00,0.00,N,3,0, 20250508,2060,2055,2060,2050,6034,12399075,00,0.00,N,2,5, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index c76d1db932bb..f8fa62de38b8 100644 --- a/458610/day/candle-day-250.csv +++ b/458610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2150,2155,2155,2150,7325,15775041,00,0.00,N,5,-5, 20250512,2155,2145,2155,2130,28499,61211920,00,0.00,N,2,10, 20250509,2145,2145,2150,2130,3756,8071485,00,0.00,N,5,-5, 20250508,2150,2145,2150,2135,1145,2455585,00,0.00,N,2,10, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 5fcbf4aeabcc..7884c20d59ed 100644 --- a/458650/day/candle-day-250.csv +++ b/458650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14160,14490,14520,14090,25396,361578730,00,0.00,N,5,-100, 20250512,14260,14130,14330,14000,27798,394935420,00,0.00,N,2,120, 20250509,14140,14750,14770,14040,63083,894980180,00,0.00,N,5,-570, 20250508,14710,14600,14770,14580,34313,502969310,00,0.00,N,2,220, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 6655ca2ae445..361b861f6355 100644 --- a/458870/day/candle-day-250.csv +++ b/458870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,15260,14800,15260,14450,126708,1904473200,00,0.00,N,2,760, 20250512,14500,14000,14840,13850,117557,1705035520,00,0.00,N,2,740, 20250509,13760,13690,13900,13490,16831,230362150,00,0.00,N,2,70, 20250508,13690,13250,13770,13060,37210,503854195,00,0.00,N,2,500, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 41c26a523277..c1b09500c969 100644 --- a/459100/day/candle-day-250.csv +++ b/459100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6910,7080,7090,6890,43483,302180070,00,0.00,N,5,-60, 20250512,6970,6990,7090,6880,31755,221974960,00,0.00,N,2,90, 20250509,6880,7000,7080,6850,37114,257706215,00,0.00,N,5,-170, 20250508,7050,7010,7160,7010,28600,202107060,00,0.00,N,2,10, diff --git a/459510/day/candle-day-250.csv b/459510/day/candle-day-250.csv index 7aec4721e3c5..d44e79e5c6fb 100644 --- a/459510/day/candle-day-250.csv +++ b/459510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,20550,15870,20550,15860,5094776,96384652605,00,0.00,N,1,4710, 20250512,15840,15600,16280,14930,2982969,46899767835,00,0.00,N,2,270, 20250509,15570,16420,18050,14930,13248012,220932580345,00,0.00,N,2,170, 20250508,15400,17000,18700,14100,25222444,421228182895,00,0.00,N,2,8600, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index d4cd3cfb3624..a3464d96f110 100644 --- a/460470/day/candle-day-250.csv +++ b/460470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3500,3380,3520,3300,271104,923675979,00,0.00,N,2,175, 20250512,3325,3165,3340,3150,201303,657191868,00,0.00,N,2,125, 20250509,3200,3510,3510,3060,661878,2115809625,00,0.00,N,5,-330, 20250508,3530,3550,3565,3505,78722,277789800,00,0.00,N,2,20, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index cf1dd7f67e28..c51cdc54d052 100644 --- a/460850/day/candle-day-250.csv +++ b/460850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6380,6410,6450,6370,20846,133406120,00,0.00,N,5,-20, 20250512,6400,6230,6450,6220,40040,254053600,00,0.00,N,2,210, 20250509,6190,6220,6290,6180,32630,202409920,00,0.00,N,5,-20, 20250508,6210,6230,6240,6170,16757,103811760,00,0.00,N,3,0, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index f63f969811a1..4a6e6eb614fc 100644 --- a/460860/day/candle-day-250.csv +++ b/460860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9570,9640,9640,9390,90371,858299570,00,0.00,N,5,-70, 20250512,9640,9150,9680,9110,321462,3040489080,00,0.00,N,2,660, 20250509,8980,9210,9210,8960,270395,2448570525,00,0.00,N,5,-180, 20250508,9160,9190,9220,9120,39660,363003730,00,0.00,N,5,-10, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index 4b2eca547451..7f09a337848b 100644 --- a/460870/day/candle-day-250.csv +++ b/460870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6490,6600,6700,6400,575887,3767378750,00,0.00,N,5,-90, 20250512,6580,7000,7040,6470,983841,6559105175,00,0.00,N,5,-420, 20250509,7000,7230,7250,6850,995193,7008499755,00,0.00,N,5,-310, 20250508,7310,6700,7490,6700,3973393,28796715545,00,0.00,N,2,660, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 5a8f3d05ebc7..ebf80ba3b16a 100644 --- a/460930/day/candle-day-250.csv +++ b/460930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16980,16940,17130,16900,96352,1638580165,00,0.00,N,5,-60, 20250512,17040,17600,17600,16980,180514,3101081845,00,0.00,N,5,-340, 20250509,17380,17440,17870,17350,215329,3781833810,00,0.00,N,5,-10, 20250508,17390,17440,17570,17260,157720,2746505940,00,0.00,N,2,30, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 2dac04168624..a8b5d75a6150 100644 --- a/460940/day/candle-day-250.csv +++ b/460940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14470,13770,15370,13760,883567,13103807250,00,0.00,N,2,720, 20250512,13750,13550,14290,13390,110062,1523661895,00,0.00,N,2,300, 20250509,13450,13920,13920,13290,93583,1262585725,00,0.00,N,5,-470, 20250508,13920,12850,13960,12850,204499,2769989785,00,0.00,N,2,1070, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 5763b0a4c073..964e5b8d8d99 100644 --- a/461030/day/candle-day-250.csv +++ b/461030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8850,8600,8940,8600,86901,763774005,00,0.00,N,2,280, 20250512,8570,8740,8800,8100,67618,580194210,00,0.00,N,5,-230, 20250509,8800,9010,9140,8710,98106,872989090,00,0.00,N,5,-140, 20250508,8940,9690,10200,8730,953891,9136938680,00,0.00,N,2,250, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 0a689508535f..548e64512d56 100644 --- a/461300/day/candle-day-250.csv +++ b/461300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16210,16580,16580,16120,37480,611193070,00,0.00,N,5,-320, 20250512,16530,15700,16580,15550,82310,1341273105,00,0.00,N,2,780, 20250509,15750,15720,15820,15420,37178,583348680,00,0.00,N,2,170, 20250508,15580,15700,15850,15530,26373,412873215,00,0.00,N,5,-90, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 76e0ec0dcafa..48312cbfdc20 100644 --- a/462020/day/candle-day-250.csv +++ b/462020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2025,2025,2025,2020,2464,4980272,00,0.00,N,5,-5, 20250512,2030,2030,2030,2025,400,810315,00,0.00,N,3,0, 20250509,2030,2025,2030,2025,1996,4041950,00,0.00,N,3,0, 20250508,2030,2020,2030,2020,1979,4007450,00,0.00,N,2,10, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 5d6c117d94d3..29d22df6c557 100644 --- a/462350/day/candle-day-250.csv +++ b/462350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,21050,21500,21500,21050,19300,409448100,00,0.00,N,5,-550, 20250512,21600,21850,21850,21250,26266,564363025,00,0.00,N,2,300, 20250509,21300,21200,21550,21000,38100,812389825,00,0.00,N,2,300, 20250508,21000,21000,21300,20650,32059,675958525,00,0.00,N,3,0, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index dcb7ea77a7dc..bbf07ae634a9 100644 --- a/462510/day/candle-day-250.csv +++ b/462510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8400,8460,8690,8350,57536,490241035,00,0.00,N,5,-30, 20250512,8430,8540,8670,8390,44007,373300735,00,0.00,N,5,-110, 20250509,8540,8780,8780,8350,73782,624906835,00,0.00,N,5,-110, 20250508,8650,8000,8700,7970,155666,1313263920,00,0.00,N,2,660, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 4ca204545808..cbe6753cb952 100644 --- a/462520/day/candle-day-250.csv +++ b/462520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13500,13390,13560,13390,2907,39036260,00,0.00,N,2,10, 20250512,13490,13320,13600,13320,2682,36110330,00,0.00,N,2,10, 20250509,13480,13630,13630,13450,2827,38127550,00,0.00,N,5,-150, 20250508,13630,13480,13650,13460,1754,23785620,00,0.00,N,2,150, diff --git a/462860/day/candle-day-250.csv b/462860/day/candle-day-250.csv index d0e933722af3..45a3f0cd35cf 100644 --- a/462860/day/candle-day-250.csv +++ b/462860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3735,3675,3840,3675,1219341,4597795234,00,0.00,N,2,20, 20250512,3715,3805,3895,3660,1075863,4044346471,00,0.00,N,5,-145, 20250509,3860,4100,4170,3770,2039698,8080340477,00,0.00,N,5,-315, 20250508,4175,4340,4455,4165,3771454,16222918504,00,0.00,N,5,-90, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 8414dd3501d3..89c154c0fc83 100644 --- a/462870/day/candle-day-250.csv +++ b/462870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,53000,56300,56700,52100,335738,17975166150,00,0.00,N,5,-1600, 20250512,54600,55500,55600,53500,95798,5227497900,00,0.00,N,5,-700, 20250509,55300,55900,55900,54800,77563,4288669000,00,0.00,N,5,-700, 20250508,56000,57200,57200,54100,158188,8757528250,00,0.00,N,5,-800, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 27fe94a0be9b..e0e6f0f9fc28 100644 --- a/462980/day/candle-day-250.csv +++ b/462980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3070,3025,3080,2995,162422,493193491,00,0.00,N,2,70, 20250512,3000,2970,3015,2930,161561,480672594,00,0.00,N,2,30, 20250509,2970,3130,3130,2935,447941,1334547528,00,0.00,N,5,-155, 20250508,3125,3095,3150,3075,490799,1431065681,00,0.00,N,2,45, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index f244f1a4701c..dbd3d17936bb 100644 --- a/463480/day/candle-day-250.csv +++ b/463480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12430,12270,12790,12120,380748,4742449495,00,0.00,N,2,190, 20250512,12240,12580,12650,12200,255614,3161161870,00,0.00,N,5,-340, 20250509,12580,12990,13210,12500,294997,3789515350,00,0.00,N,5,-340, 20250508,12920,12870,13210,12870,313895,4082978490,00,0.00,N,2,100, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index ca4941dc28c4..a1bd6521bbe2 100644 --- a/464080/day/candle-day-250.csv +++ b/464080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,10960,11060,11090,10850,266638,2924748040,00,0.00,N,2,110, 20250512,10850,10520,11030,10500,370334,3999123020,00,0.00,N,2,530, 20250509,10320,10580,10620,10200,160724,1660882565,00,0.00,N,5,-210, 20250508,10530,10410,10580,10410,113882,1197748010,00,0.00,N,2,130, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index f6734ea0d3fa..35f7babc5dc1 100644 --- a/464280/day/candle-day-250.csv +++ b/464280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12500,12600,12870,12450,29878,378173630,00,0.00,N,5,-120, 20250512,12620,12590,12740,12360,31364,395202910,00,0.00,N,2,30, 20250509,12590,12390,12590,12220,17662,217983905,00,0.00,N,2,120, 20250508,12470,12210,12620,12160,31773,396142320,00,0.00,N,2,260, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index bb16569ccbef..541cee6243e7 100644 --- a/464440/day/candle-day-250.csv +++ b/464440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2155,2135,2155,2135,15584,33365730,00,0.00,N,2,20, 20250512,2135,2130,2135,2125,1208,2572705,00,0.00,N,2,10, 20250509,2125,2125,2130,2115,2655,5631055,00,0.00,N,2,5, 20250508,2120,2125,2125,2120,2709,5754505,00,0.00,N,2,5, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 88efdb71ec27..2a711c08cd24 100644 --- a/464500/day/candle-day-250.csv +++ b/464500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3360,3505,3525,3335,139627,472766136,00,0.00,N,5,-80, 20250512,3440,3345,3460,3345,98832,337327288,00,0.00,N,2,100, 20250509,3340,3480,3480,3330,99307,334237755,00,0.00,N,5,-105, 20250508,3445,3470,3500,3395,97099,334603127,00,0.00,N,5,-25, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index 754656b117ee..03b35cd12853 100644 --- a/464580/day/candle-day-250.csv +++ b/464580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6730,6490,6790,6280,186927,1210314025,00,0.00,N,2,310, 20250512,6420,6100,6480,6100,208570,1313091390,00,0.00,N,2,280, 20250509,6140,6210,6250,6000,81637,501841515,00,0.00,N,5,-70, 20250508,6210,6020,6420,6000,127079,790540375,00,0.00,N,2,210, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index fcea389854b5..b491cbd975df 100644 --- a/464680/day/candle-day-250.csv +++ b/464680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2005,2005,2005,2000,18707,37436130,00,0.00,N,2,5, 20250512,2000,2005,2005,1999,66902,133947006,00,0.00,N,5,-10, 20250509,2010,2000,2010,1999,53461,107012346,00,0.00,N,2,10, 20250508,2000,2000,2005,1997,73490,147130636,00,0.00,N,2,3, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index faf63e3710be..c8c6db68c4f6 100644 --- a/465320/day/candle-day-250.csv +++ b/465320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2115,2115,2115,2090,5551,11674010,00,0.00,N,5,-5, 20250512,2120,2105,2120,2105,3567,7511060,00,0.00,N,2,10, 20250509,2110,2110,2120,2105,9273,19574605,00,0.00,N,5,-5, 20250508,2115,2115,2120,2110,7861,16634585,00,0.00,N,2,5, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index f06595c5b7ab..63483accba5a 100644 --- a/465480/day/candle-day-250.csv +++ b/465480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,7310,7560,7650,7280,208198,1545164485,00,0.00,N,5,-250, 20250512,7560,8230,8300,7510,353236,2789124875,00,0.00,N,5,-540, 20250509,8100,8250,8380,7970,275797,2243979130,00,0.00,N,5,-160, 20250508,8260,8090,8500,7950,408434,3339143720,00,0.00,N,2,180, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index 601d4c613b6a..f3a7e177b1e8 100644 --- a/465770/day/candle-day-250.csv +++ b/465770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,9160,8730,9360,8700,631202,5786239325,00,0.00,N,2,460, 20250512,8700,8520,8700,8500,91902,791968370,00,0.00,N,2,170, 20250509,8530,8490,8750,8410,76673,656201060,00,0.00,N,2,40, 20250508,8490,8650,8720,8460,93703,801025605,00,0.00,N,5,-240, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 59edc3bf3db8..5cec0d2ea6dc 100644 --- a/466100/day/candle-day-250.csv +++ b/466100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18900,18270,20050,18250,3788556,73147853670,00,0.00,N,2,950, 20250512,17950,18220,18300,17840,372842,6701849415,00,0.00,N,5,-190, 20250509,18140,18920,18930,18120,422456,7752093945,00,0.00,N,5,-560, 20250508,18700,18870,19310,18550,1175189,22284066115,00,0.00,N,2,290, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index 87e3a488f156..edc94c71605d 100644 --- a/466410/day/candle-day-250.csv +++ b/466410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13710,13670,13890,13470,42297,580309210,00,0.00,N,2,40, 20250512,13670,13510,13760,13360,32310,439098370,00,0.00,N,2,160, 20250509,13510,13320,13730,13030,49854,664569300,00,0.00,N,2,190, 20250508,13320,13340,13550,13230,23792,317349350,00,0.00,N,5,-10, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index f6b452cc5210..218c7438c476 100644 --- a/466910/day/candle-day-250.csv +++ b/466910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2010,2005,2010,2005,7996,16060470,00,0.00,N,2,10, 20250512,2000,1999,2010,1999,80361,161110312,00,0.00,N,2,1, 20250509,1999,2000,2005,1998,53876,107648525,00,0.00,N,2,2, 20250508,1997,2000,2000,1996,49575,99032982,00,0.00,N,3,0, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 188d8bf51f9e..47d40a939c42 100644 --- a/467930/day/candle-day-250.csv +++ b/467930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2190,2170,2215,2170,29692,65174955,00,0.00,N,2,25, 20250512,2165,2140,2165,2140,8823,18980140,00,0.00,N,2,35, 20250509,2130,2125,2140,2115,56042,118602175,00,0.00,N,2,10, 20250508,2120,2120,2120,2110,55231,116559400,00,0.00,N,3,0, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index dfac7576be23..47c571f5b125 100644 --- a/468510/day/candle-day-250.csv +++ b/468510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1984,1989,1995,1980,44779,88926102,00,0.00,N,5,-6, 20250512,1990,1980,1990,1960,87343,172117615,00,0.00,N,2,20, 20250509,1970,1990,1990,1945,89464,175804523,00,0.00,N,2,1, 20250508,1969,2030,2040,1964,236276,469432416,00,0.00,N,5,-61, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index f17b44ae9706..d50b0f2fdc69 100644 --- a/468760/day/candle-day-250.csv +++ b/468760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2115,2105,2115,2105,22514,47565960,00,0.00,N,2,5, 20250512,2110,2115,2115,2095,2709,5688875,00,0.00,N,5,-10, 20250509,2120,2115,2120,2115,1185,2506467,00,0.00,N,3,0, 20250508,2120,2115,2120,2115,2684,5681095,00,0.00,N,3,0, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index d8db2e26e489..67341611845f 100644 --- a/469480/day/candle-day-250.csv +++ b/469480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2130,2120,2145,2120,11932,25495960,00,0.00,N,2,10, 20250512,2120,2110,2120,2105,5464,11552840,00,0.00,N,2,5, 20250509,2115,2110,2115,2100,3716,7831140,00,0.00,N,2,5, 20250508,2110,2110,2110,2100,52745,110885975,00,0.00,N,5,-5, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 3e96fbf4ab32..11d9b97fa12c 100644 --- a/469750/day/candle-day-250.csv +++ b/469750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,927,916,943,916,105444,98253320,00,0.00,N,5,-2, 20250512,929,927,942,927,59986,55883468,00,0.00,N,2,2, 20250509,927,937,940,918,92435,85710671,00,0.00,N,5,-9, 20250508,936,940,944,930,51233,47920747,00,0.00,N,5,-4, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 51192e1f1e01..4e1e9172bb7c 100644 --- a/469880/day/candle-day-250.csv +++ b/469880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2005,2010,2015,2005,37610,75432975,00,0.00,N,5,-5, 20250512,2010,2015,2015,2005,7772,15623085,00,0.00,N,3,0, 20250509,2010,2010,2015,2005,17492,35145370,00,0.00,N,5,-5, 20250508,2015,2010,2015,2005,11160,22411325,00,0.00,N,2,5, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index a06d1a391c7c..d1c16f08a28f 100644 --- a/469900/day/candle-day-250.csv +++ b/469900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2045,2050,2055,2040,9555,19515785,00,0.00,N,5,-5, 20250512,2050,2060,2060,2035,14385,29362467,00,0.00,N,5,-10, 20250509,2060,2055,2060,2035,23443,48138665,00,0.00,N,2,5, 20250508,2055,2045,2055,2040,13118,26903654,00,0.00,N,2,10, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index cffd2a0a4576..f5bc497b9bfe 100644 --- a/471050/day/candle-day-250.csv +++ b/471050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2150,2155,2165,2150,9317,20095745,00,0.00,N,5,-5, 20250512,2155,2165,2165,2145,17189,36955715,00,0.00,N,2,5, 20250509,2150,2150,2155,2135,2761,5938357,00,0.00,N,2,5, 20250508,2145,2130,2150,2125,11693,24879832,00,0.00,N,5,-5, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 4893c98b60c6..2da98210375a 100644 --- a/471820/day/candle-day-250.csv +++ b/471820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5280,5320,5400,5220,21793,115486990,00,0.00,N,5,-40, 20250512,5320,5150,5360,5150,28347,150234055,00,0.00,N,2,200, 20250509,5120,5120,5310,5030,28823,149117420,00,0.00,N,3,0, 20250508,5120,5330,5380,5100,30069,158126985,00,0.00,N,5,-220, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 6e9db7ab8d9c..bfe053fb9c6c 100644 --- a/472220/day/candle-day-250.csv +++ b/472220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2140,2135,2140,2135,6157,13164425,00,0.00,N,3,0, 20250512,2140,2135,2140,2105,42289,89865785,00,0.00,N,2,5, 20250509,2135,2135,2145,2120,4320,9220959,00,0.00,N,5,-5, 20250508,2140,2130,2140,2105,27616,58252250,00,0.00,N,2,10, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index a0dfd4e69e07..41b560a2127b 100644 --- a/472230/day/candle-day-250.csv +++ b/472230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2065,2055,2065,2055,26271,54238885,00,0.00,N,2,10, 20250512,2055,2055,2060,2040,1328,2720210,00,0.00,N,5,-5, 20250509,2060,2060,2060,2040,1967,4046715,00,0.00,N,3,0, 20250508,2060,2050,2060,2045,7446,15306470,00,0.00,N,2,10, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index ad4081dfb32b..fb1850f73989 100644 --- a/472850/day/candle-day-250.csv +++ b/472850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,6780,6980,7000,6610,192518,1303053340,00,0.00,N,5,-200, 20250512,6980,6650,7260,6550,808228,5629397840,00,0.00,N,2,390, 20250509,6590,6340,6920,6260,810947,5366052630,00,0.00,N,2,310, 20250508,6280,6060,6350,6060,287296,1800450100,00,0.00,N,2,240, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 2b8361ddeb6b..d4166690a149 100644 --- a/473000/day/candle-day-250.csv +++ b/473000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2080,2065,2080,2060,8119,16858490,00,0.00,N,2,10, 20250512,2070,2075,2075,2055,580,1195435,00,0.00,N,5,-5, 20250509,2075,2070,2075,2065,21942,45418968,00,0.00,N,2,5, 20250508,2070,2065,2070,2060,919,1896760,00,0.00,N,2,5, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 0046ebd27a62..04f017d99e5e 100644 --- a/473050/day/candle-day-250.csv +++ b/473050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1998,1999,2000,1993,15295,30550687,00,0.00,N,2,1, 20250512,1997,2000,2000,1990,12453,24818383,00,0.00,N,5,-3, 20250509,2000,2000,2005,1984,14064,27964849,00,0.00,N,3,0, 20250508,2000,1999,2000,1994,4496,8980629,00,0.00,N,2,1, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 225881775f27..47819d2f5e20 100644 --- a/473370/day/candle-day-250.csv +++ b/473370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2005,2005,2005,2000,2304,4608930,00,0.00,N,3,0, 20250512,2005,2005,2005,1997,2269,4534563,00,0.00,N,2,5, 20250509,2000,2005,2005,1998,4822,9639691,00,0.00,N,5,-5, 20250508,2005,2005,2005,2000,2625,5255225,00,0.00,N,2,5, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index eebd0ea5b220..e67d619226bc 100644 --- a/473950/day/candle-day-250.csv +++ b/473950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2060,2035,2060,2030,35357,72468650,00,0.00,N,2,10, 20250512,2050,2035,2055,2035,3697,7565409,00,0.00,N,5,-10, 20250509,2060,2035,2060,2035,11702,23971245,00,0.00,N,2,5, 20250508,2055,2040,2055,2040,17316,35483492,00,0.00,N,2,10, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 2f1d7fd2b4b5..47e86ef6e9e6 100644 --- a/473980/day/candle-day-250.csv +++ b/473980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,28750,27550,29050,27000,195970,5560209225,00,0.00,N,2,650, 20250512,28100,28400,29000,27250,226235,6316370575,00,0.00,N,5,-600, 20250509,28700,29500,29650,27050,412379,11587448025,00,0.00,N,5,-200, 20250508,28900,28650,29300,27800,201378,5766736075,00,0.00,N,2,450, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index b106857ddbaa..3d3ebe0aee71 100644 --- a/474170/day/candle-day-250.csv +++ b/474170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,8960,9090,9100,8910,62323,559807365,00,0.00,N,5,-90, 20250512,9050,9090,9250,8950,168234,1529642330,00,0.00,N,2,250, 20250509,8800,8880,9050,8770,79600,707777320,00,0.00,N,5,-70, 20250508,8870,8880,8980,8830,46472,412560660,00,0.00,N,5,-40, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 96ccb2f30ffc..583d270cac32 100644 --- a/474490/day/candle-day-250.csv +++ b/474490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1998,2000,2000,1987,3410,6796897,00,0.00,N,5,-2, 20250512,2000,2005,2005,1994,7054,14071091,00,0.00,N,3,0, 20250509,2000,2000,2000,1991,4863,9706318,00,0.00,N,3,0, 20250508,2000,2000,2000,1985,15499,30871788,00,0.00,N,3,0, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index eef3cc1daa26..b49130794ae0 100644 --- a/474610/day/candle-day-250.csv +++ b/474610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5080,5130,5160,4995,326763,1653149635,00,0.00,N,5,-50, 20250512,5130,5500,5500,5060,651411,3402000360,00,0.00,N,5,-490, 20250509,5620,5470,5790,5390,914773,5148430525,00,0.00,N,2,140, 20250508,5480,5380,5830,5380,2368372,13277846095,00,0.00,N,2,130, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 88fec950cd6e..8c414e07717a 100644 --- a/474660/day/candle-day-250.csv +++ b/474660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2095,2085,2095,2080,1892,3954594,00,0.00,N,2,10, 20250512,2085,2095,2095,2075,2174,4529425,00,0.00,N,5,-10, 20250509,2095,2085,2095,2085,2599,5431205,00,0.00,N,2,5, 20250508,2090,2090,2095,2090,2386,4996980,00,0.00,N,5,-5, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index cd96bb25a9fc..a6880fc618e4 100644 --- a/474930/day/candle-day-250.csv +++ b/474930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2135,2110,2135,2110,2690,5727475,00,0.00,N,3,0, 20250512,2135,2110,2135,2110,1149,2444165,00,0.00,N,3,0, 20250509,2135,2110,2135,2110,2584,5493260,00,0.00,N,3,0, 20250508,2135,2110,2135,2110,14861,31622985,00,0.00,N,2,10, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index f26d6c2d68b7..74c94c636998 100644 --- a/475150/day/candle-day-250.csv +++ b/475150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,16910,16840,17100,16710,164930,2791685820,00,0.00,N,5,-30, 20250512,16940,17300,17480,16930,332245,5708092025,00,0.00,N,5,-60, 20250509,17000,17070,17320,16700,424015,7234141935,00,0.00,N,2,250, 20250508,16750,16980,17170,16670,346344,5842059440,00,0.00,N,5,-120, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 381cf488fab6..0ee9e8d2769e 100644 --- a/475240/day/candle-day-250.csv +++ b/475240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2135,2130,2175,2130,11109,23740985,00,0.00,N,2,5, 20250512,2130,2115,2130,2115,1457,3086757,00,0.00,N,5,-5, 20250509,2135,2115,2140,2105,16181,34167645,00,0.00,N,5,-5, 20250508,2140,2120,2140,2110,6087,12976235,00,0.00,N,2,5, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index cd157ebb79f6..789c78029551 100644 --- a/475250/day/candle-day-250.csv +++ b/475250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2140,2135,2145,2135,4442,9496350,00,0.00,N,2,5, 20250512,2135,2105,2150,2105,8370,17827855,00,0.00,N,2,5, 20250509,2130,2125,2140,2120,1950,4162930,00,0.00,N,5,-10, 20250508,2140,2100,2145,2100,75244,161348955,00,0.00,N,2,15, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index 7e7b9e796d26..9b049969785b 100644 --- a/475400/day/candle-day-250.csv +++ b/475400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,27400,25950,27600,25950,375744,10150448025,00,0.00,N,2,2100, 20250512,25300,25400,25950,25100,46611,1181259600,00,0.00,N,2,150, 20250509,25150,26600,26700,25050,101550,2589985850,00,0.00,N,5,-1350, 20250508,26500,26850,26900,26200,93094,2476256650,00,0.00,N,2,100, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 916ebf614408..b05a685f61d4 100644 --- a/475460/day/candle-day-250.csv +++ b/475460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12260,12220,12700,12030,384255,4753879395,00,0.00,N,2,40, 20250512,12220,12040,12570,11770,381910,4663873925,00,0.00,N,2,220, 20250509,12000,11660,12500,11580,924822,11166526835,00,0.00,N,2,820, 20250508,11180,11190,11390,11080,109731,1229295445,00,0.00,N,2,130, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 61079fd2a007..505aedeb818e 100644 --- a/475560/day/candle-day-250.csv +++ b/475560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,27100,26750,27650,26600,79900,2159653875,00,0.00,N,2,500, 20250512,26600,26250,26650,26100,87238,2296376050,00,0.00,N,2,450, 20250509,26150,26750,26750,26100,88188,2308873725,00,0.00,N,5,-600, 20250508,26750,26800,27000,26500,114504,3058774100,00,0.00,N,2,350, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 5b0e7a124234..160de442611d 100644 --- a/475580/day/candle-day-250.csv +++ b/475580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11270,11400,11810,11240,314755,3615823575,00,0.00,N,5,-130, 20250512,11400,12000,12000,11380,142975,1649676115,00,0.00,N,5,-510, 20250509,11910,11950,12100,11760,161753,1930213190,00,0.00,N,2,130, 20250508,11780,11870,11870,11580,80633,944388215,00,0.00,N,2,130, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 627de8a314e7..721992ba2dcb 100644 --- a/475660/day/candle-day-250.csv +++ b/475660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,5170,5150,5300,5080,17807,91565850,00,0.00,N,2,30, 20250512,5140,5100,5340,5100,6219,31998930,00,0.00,N,5,-10, 20250509,5150,5100,5290,5090,6377,32779055,00,0.00,N,5,-10, 20250508,5160,5140,5240,5090,12214,63240910,00,0.00,N,2,30, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index 13188e864df4..cf9194d1ec5e 100644 --- a/475830/day/candle-day-250.csv +++ b/475830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17900,17630,18150,17470,250976,4486830320,00,0.00,N,2,430, 20250512,17470,16930,17470,16370,267727,4504605315,00,0.00,N,2,430, 20250509,17040,17310,17500,16850,359902,6134530725,00,0.00,N,5,-360, 20250508,17400,17730,17920,17370,323029,5673253230,00,0.00,N,5,-330, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index d9d0031b61aa..dd8ef06c2665 100644 --- a/475960/day/candle-day-250.csv +++ b/475960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,26700,20700,27300,20650,2847893,71102203225,00,0.00,N,2,5700, 20250512,21000,20650,21300,19130,529562,10726298280,00,0.00,N,2,800, 20250509,20200,21200,21550,19890,348141,7165831260,00,0.00,N,5,-450, 20250508,20650,19250,21000,19230,671352,13525706625,00,0.00,N,2,1190, diff --git a/476040/day/candle-day-250.csv b/476040/day/candle-day-250.csv new file mode 100644 index 000000000000..6dd6be1abba8 --- /dev/null +++ b/476040/day/candle-day-250.csv @@ -0,0 +1,4 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,36400,30600,39000,28800,10897028,377818083975,00,0.00,N,2,5950, +20250512,30450,31350,35050,28850,4872989,158006058600,00,0.00,N,5,-1550, +20250509,32000,25400,39650,23000,24040480,795052863375,00,0.00,N,2,11000, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index e1fe21d8dcba..48ddad1a6ce6 100644 --- a/476060/day/candle-day-250.csv +++ b/476060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,23000,21900,24400,21400,1540750,35718689550,00,0.00,N,2,850, 20250512,22150,21250,22250,20900,327530,7146416900,00,0.00,N,2,1100, 20250509,21050,22500,22750,21050,298263,6403594775,00,0.00,N,5,-1150, 20250508,22200,22150,22800,22050,315589,7057536075,00,0.00,N,2,50, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 9496f9201c4b..f80206fbdff9 100644 --- a/476080/day/candle-day-250.csv +++ b/476080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,14360,14500,14700,14270,44499,644385910,00,0.00,N,5,-140, 20250512,14500,14720,14730,14390,31529,457424745,00,0.00,N,5,-70, 20250509,14570,15040,15240,14550,79743,1180661000,00,0.00,N,5,-440, 20250508,15010,14820,15150,14790,59257,889203125,00,0.00,N,2,210, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index ad0765f5628f..0a9353f261da 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2215,2180,2215,2120,62589,134873828,00,0.00,N,2,35, 20250512,2180,2220,2250,2145,55884,122957891,00,0.00,N,5,-70, 20250509,2250,2260,2260,2215,35080,78032750,00,0.00,N,5,-10, 20250508,2260,2230,2265,2210,27082,60419042,00,0.00,N,2,30, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 2c5b5fde9c00..8558256af26f 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,16430,16430,16430,16430,0,0,00,0.00,Y,3,0, -20250509,16430,16430,16430,16430,0,0,00,0.00,Y,3,0, -20250508,16430,16430,16430,16430,0,0,00,0.00,Y,3,0, +20250513,15960,15960,15960,15960,100,1596000,00,0.00,N,5,-470, +20250512,16430,16430,16430,16430,0,0,00,0.00,N,3,0, +20250509,16430,16430,16430,16430,0,0,00,0.00,N,3,0, +20250508,16430,16430,16430,16430,0,0,00,0.00,N,3,0, 20250507,16430,16430,16430,16430,0,0,00,0.00,N,3,0, 20250502,16430,16430,16430,16430,100,1643000,00,0.00,N,5,-490, 20250430,16920,16920,16920,16920,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index a2586102815e..98872a3f2e81 100644 --- a/477340/day/candle-day-250.csv +++ b/477340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1993,1994,1994,1990,6061,12068558,00,0.00,N,2,2, 20250512,1991,1992,1992,1988,4785,9522206,00,0.00,N,2,2, 20250509,1989,1990,1990,1984,3088,6132728,00,0.00,N,3,0, 20250508,1989,1990,1990,1985,3030,6026835,00,0.00,N,2,1, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index fde9066c4a67..916133abb372 100644 --- a/477380/day/candle-day-250.csv +++ b/477380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2005,2005,2010,1997,8919,17842823,00,0.00,N,3,0, 20250512,2005,1997,2010,1997,21031,42123526,00,0.00,N,2,8, 20250509,1997,1998,2005,1995,10423,20807855,00,0.00,N,3,0, 20250508,1997,2000,2010,1997,21390,42844880,00,0.00,N,5,-3, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index dcecdb664c05..3462fc99e69c 100644 --- a/477470/day/candle-day-250.csv +++ b/477470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2105,2090,2105,2080,20344,42591410,00,0.00,N,2,15, 20250512,2090,2065,2090,2055,5898,12198390,00,0.00,N,2,20, 20250509,2070,2065,2080,2025,33374,68812378,00,0.00,N,2,5, 20250508,2065,2060,2095,2055,6399,13271820,00,0.00,N,3,0, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 54a4e68d319f..38c4fb860bbc 100644 --- a/477760/day/candle-day-250.csv +++ b/477760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2090,2090,2090,2075,3710,7713315,00,0.00,N,3,0, 20250512,2090,2085,2090,2075,10233,21294150,00,0.00,N,3,0, 20250509,2090,2085,2110,2075,7470,15618810,00,0.00,N,3,0, 20250508,2090,2090,2100,2075,7298,15240655,00,0.00,N,3,0, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index c21da1acc9e9..00721966b4b1 100644 --- a/478110/day/candle-day-250.csv +++ b/478110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2010,2010,2010,2005,78,156585,00,0.00,N,3,0, 20250512,2010,2010,2015,2005,5564,11177630,00,0.00,N,3,0, 20250509,2010,2005,2015,2000,6102,12233400,00,0.00,N,5,-5, 20250508,2015,2005,2015,2005,7074,14197845,00,0.00,N,3,0, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index a1e5e913a329..455288d1b40a 100644 --- a/478390/day/candle-day-250.csv +++ b/478390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2065,2065,2070,2055,2492,5130195,00,0.00,N,5,-5, 20250512,2070,2070,2070,2055,4183,8619425,00,0.00,N,5,-5, 20250509,2075,2070,2075,2065,21670,44807587,00,0.00,N,3,0, 20250508,2075,2070,2075,2060,44661,92095155,00,0.00,N,2,5, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 9926f6cac074..a4ab7a6cc6f6 100644 --- a/478440/day/candle-day-250.csv +++ b/478440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2000,2005,2005,1997,8974,17939431,00,0.00,N,5,-5, 20250512,2005,2005,2010,2000,28309,56645416,00,0.00,N,5,-5, 20250509,2010,2005,2010,2000,6515,13058656,00,0.00,N,2,5, 20250508,2005,2000,2010,2000,12341,24727315,00,0.00,N,3,0, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index 67a4b885c225..17cbbbae24c9 100644 --- a/478560/day/candle-day-250.csv +++ b/478560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,3745,3700,3780,3700,35864,133724200,00,0.00,N,2,45, 20250512,3700,3675,3745,3660,44613,164807965,00,0.00,N,2,20, 20250509,3680,3700,3705,3660,45265,166358677,00,0.00,N,5,-30, 20250508,3710,3750,3805,3670,83484,309581680,00,0.00,N,5,-40, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index d1fcb079a96e..48874d5b47ab 100644 --- a/478780/day/candle-day-250.csv +++ b/478780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2085,2090,2090,2080,11198,23353690,00,0.00,N,3,0, 20250512,2085,2070,2085,2065,6953,14454810,00,0.00,N,5,-5, 20250509,2090,2075,2090,2070,26520,55130770,00,0.00,N,3,0, 20250508,2090,2070,2090,2065,9700,20142055,00,0.00,N,2,10, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index cc9d2a4d1966..d260534b2bb3 100644 --- a/479880/day/candle-day-250.csv +++ b/479880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2040,2030,2055,2020,48987,99936985,00,0.00,N,2,5, 20250512,2035,2030,2035,2010,39252,79174840,00,0.00,N,2,5, 20250509,2030,2035,2040,2020,10814,21961380,00,0.00,N,5,-20, 20250508,2050,2040,2050,2030,7135,14551220,00,0.00,N,2,5, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index 652b9ca6da76..e839058fbad2 100644 --- a/479960/day/candle-day-250.csv +++ b/479960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,19420,19710,19970,19250,190138,3709274495,00,0.00,N,5,-290, 20250512,19710,20300,20650,19710,290046,5829625480,00,0.00,N,5,-280, 20250509,19990,19730,20500,18650,439946,8648681275,00,0.00,N,2,440, 20250508,19550,20100,20500,19550,274689,5506905970,00,0.00,N,5,-550, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index d55208aebeb5..f84e96352ec3 100644 --- a/480370/day/candle-day-250.csv +++ b/480370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11760,12010,12500,11650,172855,2069892150,00,0.00,N,5,-160, 20250512,11920,12240,12380,11900,166727,2014002755,00,0.00,N,5,-140, 20250509,12060,13000,13010,12030,278645,3465172630,00,0.00,N,5,-820, 20250508,12880,12860,13360,12720,199096,2595630830,00,0.00,N,2,20, diff --git a/481070/day/candle-day-250.csv b/481070/day/candle-day-250.csv index 5952a5ffc76f..380bddba7618 100644 --- a/481070/day/candle-day-250.csv +++ b/481070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,12040,12240,12350,11910,80123,967602830,00,0.00,N,5,-110, 20250512,12150,12660,12850,12030,90101,1109598735,00,0.00,N,5,-510, 20250509,12660,13120,13340,12660,68747,890414440,00,0.00,N,5,-460, 20250508,13120,12880,13270,12820,42215,549282345,00,0.00,N,2,220, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 31d1af082e90..cad4475bb3ee 100644 --- a/481850/day/candle-day-250.csv +++ b/481850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1596,1628,1628,1595,71715,114683541,00,0.00,N,5,-17, 20250512,1613,1625,1625,1603,30653,49477841,00,0.00,N,2,2, 20250509,1611,1635,1644,1609,59875,96807865,00,0.00,N,5,-23, 20250508,1634,1644,1644,1625,83313,136150620,00,0.00,N,2,2, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 7b585228f2fc..ff90613b76b6 100644 --- a/481890/day/candle-day-250.csv +++ b/481890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2020,2015,2025,2010,14290,28776260,00,0.00,N,2,5, 20250512,2015,2015,2025,2015,7793,15710470,00,0.00,N,5,-15, 20250509,2030,2015,2040,2005,48436,98444925,00,0.00,N,3,0, 20250508,2030,2020,2030,2020,8334,16872090,00,0.00,N,2,10, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 69a48af3c77f..3262a6bf7b2f 100644 --- a/482520/day/candle-day-250.csv +++ b/482520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2065,2050,2070,2050,75498,155681825,00,0.00,N,2,5, 20250512,2060,2055,2060,2045,16077,33026575,00,0.00,N,2,15, 20250509,2045,2060,2060,2045,13326,27447115,00,0.00,N,5,-15, 20250508,2060,2050,2060,2045,66355,136269165,00,0.00,N,2,10, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index 6e7f8c3648eb..45bdc9ac88f8 100644 --- a/482630/day/candle-day-250.csv +++ b/482630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,17400,17900,17900,17390,185535,3273736580,00,0.00,N,5,-140, 20250512,17540,17000,17770,16780,257347,4489189460,00,0.00,N,2,720, 20250509,16820,17560,17570,16750,101553,1721197515,00,0.00,N,5,-410, 20250508,17230,17270,17320,17070,87409,1504760435,00,0.00,N,2,190, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index 7969a645aa42..c9314839d06b 100644 --- a/482680/day/candle-day-250.csv +++ b/482680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1991,1987,1994,1984,11649,23149313,00,0.00,N,2,4, 20250512,1987,1989,1991,1982,9349,18558220,00,0.00,N,5,-2, 20250509,1989,1985,1991,1983,36960,73487992,00,0.00,N,2,4, 20250508,1985,1987,1988,1983,86699,172101705,00,0.00,N,5,-1, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index dd7842015e1c..c94c86e20603 100644 --- a/482690/day/candle-day-250.csv +++ b/482690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2085,2065,2090,2065,7993,16642060,00,0.00,N,2,5, 20250512,2080,2070,2090,2070,12717,26465540,00,0.00,N,3,0, 20250509,2080,2070,2090,2065,12764,26557405,00,0.00,N,3,0, 20250508,2080,2065,2085,2060,15793,32700590,00,0.00,N,2,5, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index dc078807ea30..ca56b95ffd1d 100644 --- a/484130/day/candle-day-250.csv +++ b/484130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2065,2050,2065,2045,2504,5135575,00,0.00,N,2,15, 20250512,2050,2065,2070,2050,25499,52766605,00,0.00,N,5,-10, 20250509,2060,2050,2065,2050,19006,39151308,00,0.00,N,3,0, 20250508,2060,2050,2060,2045,15152,31196740,00,0.00,N,2,10, diff --git a/484810/day/candle-day-250.csv b/484810/day/candle-day-250.csv index c7a9ffe3bd05..c827c2065363 100644 --- a/484810/day/candle-day-250.csv +++ b/484810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,18860,18810,20300,18710,1446695,28204667525,00,0.00,N,2,300, 20250512,18560,18620,18830,18280,266018,4913668545,00,0.00,N,2,90, 20250509,18470,19340,19340,18460,367139,6846528620,00,0.00,N,5,-870, 20250508,19340,19520,19780,19210,417449,8085489710,00,0.00,N,5,-140, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index c45f6baaf848..89aa1f6350a0 100644 --- a/484870/day/candle-day-250.csv +++ b/484870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,101400,101200,102600,97500,152758,15249993100,00,0.00,N,5,-5600, 20250512,107000,113000,113500,103000,87207,9277851950,00,0.00,N,5,-5600, 20250509,112600,112700,115200,111600,44892,5073881100,00,0.00,N,2,2000, 20250508,110600,104200,113900,103000,64737,7039549400,00,0.00,N,2,5100, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index b019bd3a46b5..3eaad6359989 100644 --- a/486630/day/candle-day-250.csv +++ b/486630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2060,2045,2065,2040,24755,50838520,00,0.00,N,2,5, 20250512,2055,2040,2055,2035,18017,36755699,00,0.00,N,2,15, 20250509,2040,2035,2065,2035,41757,85532980,00,0.00,N,5,-10, 20250508,2050,2050,2055,2040,8949,18299640,00,0.00,N,3,0, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index a56b1270bcaf..26a080c9968c 100644 --- a/487360/day/candle-day-250.csv +++ b/487360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2055,2030,2055,2030,16072,32881341,00,0.00,N,2,15, 20250512,2040,2030,2050,2030,19905,40693890,00,0.00,N,3,0, 20250509,2040,2030,2050,2030,51407,105093753,00,0.00,N,3,0, 20250508,2040,2030,2050,2030,13823,28227835,00,0.00,N,3,0, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 2def9fb12c40..3d1ad2d3da6e 100644 --- a/487570/day/candle-day-250.csv +++ b/487570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,40100,40600,40900,39950,8092,325431350,00,0.00,N,5,-500, 20250512,40600,40350,40950,40350,1392,56625675,00,0.00,N,5,-100, 20250509,40700,40200,40950,40000,4474,180527825,00,0.00,N,2,500, 20250508,40200,40450,40450,39650,2452,98412550,00,0.00,N,2,50, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index 27436eee1b6e..2c19ad54bb04 100644 --- a/487720/day/candle-day-250.csv +++ b/487720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2115,2115,2120,2110,10030,21215155,00,0.00,N,2,5, 20250512,2110,2095,2110,2090,13991,29446995,00,0.00,N,2,10, 20250509,2100,2095,2115,2090,34720,72648595,00,0.00,N,5,-5, 20250508,2105,2100,2115,2085,2385,5015695,00,0.00,N,2,5, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index c7dd73e91877..87d8ff8e50bf 100644 --- a/487830/day/candle-day-250.csv +++ b/487830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2050,2050,2055,2050,7095,14579690,00,0.00,N,3,0, 20250512,2050,2050,2060,2050,24143,49524745,00,0.00,N,3,0, 20250509,2050,2045,2050,2045,2428,4965422,00,0.00,N,2,10, 20250508,2040,2035,2045,2030,13774,28162817,00,0.00,N,2,5, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 5fd147bc54a4..bb483678d5e2 100644 --- a/488060/day/candle-day-250.csv +++ b/488060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2050,2040,2050,2040,1728,3525460,00,0.00,N,2,5, 20250512,2045,2035,2060,2035,35224,72525240,00,0.00,N,5,-5, 20250509,2050,2040,2050,2035,11369,23237190,00,0.00,N,2,5, 20250508,2045,2040,2070,2040,6951,14357170,00,0.00,N,3,0, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index ad59375a87e0..07128852705b 100644 --- a/489210/day/candle-day-250.csv +++ b/489210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2065,2050,2065,2037,8864,18209747,00,0.00,N,2,15, 20250512,2050,2040,2065,2040,10682,21940950,00,0.00,N,5,-5, 20250509,2055,2055,2065,2055,15460,31848099,00,0.00,N,3,0, 20250508,2055,2050,2055,2040,7870,16113100,00,0.00,N,2,5, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 84f463932e64..31d7bee858bf 100644 --- a/489480/day/candle-day-250.csv +++ b/489480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2055,2040,2060,2040,14065,28851435,00,0.00,N,3,0, 20250512,2055,2030,2060,2030,12560,25701080,00,0.00,N,2,10, 20250509,2045,2030,2085,2025,61922,126430944,00,0.00,N,2,10, 20250508,2035,2040,2060,2025,17314,35245244,00,0.00,N,5,-15, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index 483ecc19d758..d38c1c6493e1 100644 --- a/489500/day/candle-day-250.csv +++ b/489500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,25000,26850,27100,24850,201070,5181380475,00,0.00,N,5,-1100, 20250512,26100,27000,27150,25400,150336,3897587450,00,0.00,N,5,-850, 20250509,26950,27300,27750,26600,193485,5269837125,00,0.00,N,2,150, 20250508,26800,27100,27300,26600,120351,3246190500,00,0.00,N,2,50, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 00f97b269768..f0d38402e822 100644 --- a/489730/day/candle-day-250.csv +++ b/489730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2050,2030,2055,2030,28050,57407020,00,0.00,N,2,5, 20250512,2045,2030,2060,2030,34708,71280290,00,0.00,N,5,-10, 20250509,2055,2025,2055,2025,15018,30780105,00,0.00,N,2,10, 20250508,2045,2030,2045,2020,5328,10862350,00,0.00,N,2,15, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 5b353cec4e96..a69826ee115d 100644 --- a/489790/day/candle-day-250.csv +++ b/489790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,62200,59700,62700,59700,660680,40714037650,00,0.00,N,2,1900, 20250512,60300,61600,61900,59500,808290,48828581250,00,0.00,N,5,-2400, 20250509,62700,63000,63100,61600,517909,32342272050,00,0.00,N,5,-300, 20250508,63000,61200,64800,60400,1964066,124026707650,00,0.00,N,2,2800, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index d06560190a2c..b145a04d62b0 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250512,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, -20250509,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250508,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250513,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250512,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250509,2000,2000,2000,2000,0,0,00,0.00,N,0,0, +20250508,2000,2000,2000,2000,0,0,00,0.00,N,0,0, 20250507,2000,2000,2000,2000,0,0,00,0.00,N,0,0, 20250502,2000,2000,2000,2000,0,0,00,0.00,N,0,0, 20250430,2000,2000,2000,2000,0,0,00,0.00,N,0,0, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index 10967f2c033a..1176e1363af6 100644 --- a/493790/day/candle-day-250.csv +++ b/493790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,1996,1994,1996,1988,9325,18583910,00,0.00,N,2,5, 20250512,1991,1994,1995,1991,1755,3496550,00,0.00,N,5,-2, 20250509,1993,1993,1996,1993,6402,12769963,00,0.00,N,5,-4, 20250508,1997,1992,1997,1992,9066,18063884,00,0.00,N,2,2, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index a420724075ab..f6d7f3cba95c 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250512,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250509,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250508,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250509,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250508,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250507,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250502,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250430,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index a5df5555a5a2..dc2abee593ea 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250512,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, -20250509,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, -20250508,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, +20250509,11400,11400,11400,11400,0,0,00,0.00,N,3,0, +20250508,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250507,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250502,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250430,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/498390/day/candle-day-250.csv b/498390/day/candle-day-250.csv index 8965509755e7..8f463ff79d46 100644 --- a/498390/day/candle-day-250.csv +++ b/498390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,2000,1998,2000,1997,27814,55624861,00,0.00,N,2,1, 20250512,1999,2000,2000,1998,6362,12714492,00,0.00,N,5,-1, 20250509,2000,1998,2000,1996,48654,97285074,00,0.00,N,2,2, 20250508,1998,1999,1999,1995,30128,60210742,00,0.00,N,5,-1, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 925f60b814c5..f2f680248bfb 100644 --- a/499790/day/candle-day-250.csv +++ b/499790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250513,23050,22850,23500,22800,134775,3132145675,00,0.00,N,2,200, 20250512,22850,21000,24000,21000,302432,6997370950,00,0.00,N,2,1450, 20250509,21400,20500,23150,20000,304624,6700769900,00,0.00,N,2,900, 20250508,20500,20300,20750,19800,34534,701655725,00,0.00,N,2,400,