From ef8f8720705e01a4932c11ca60c5da31728734d0 Mon Sep 17 00:00:00 2001 From: ened Date: Sun, 13 Apr 2025 22:19:47 +0900 Subject: [PATCH] Update 2025-04-13 2740 candle_week --- 000020/week/candle-week-42.csv | 1 + 000040/week/candle-week-42.csv | 1 + 000050/week/candle-week-42.csv | 1 + 000070/week/candle-week-42.csv | 1 + 000080/week/candle-week-42.csv | 1 + 000100/week/candle-week-42.csv | 1 + 000120/week/candle-week-42.csv | 1 + 000140/week/candle-week-42.csv | 1 + 000150/week/candle-week-42.csv | 1 + 000180/week/candle-week-42.csv | 1 + 000210/week/candle-week-42.csv | 1 + 000220/week/candle-week-42.csv | 1 + 000230/week/candle-week-42.csv | 1 + 000240/week/candle-week-42.csv | 1 + 000250/week/candle-week-42.csv | 1 + 000270/week/candle-week-42.csv | 1 + 000300/week/candle-week-42.csv | 1 + 000320/week/candle-week-42.csv | 1 + 000370/week/candle-week-42.csv | 1 + 000390/week/candle-week-42.csv | 1 + 000400/week/candle-week-42.csv | 1 + 000430/week/candle-week-42.csv | 1 + 000440/week/candle-week-42.csv | 1 + 000480/week/candle-week-42.csv | 1 + 000490/week/candle-week-42.csv | 1 + 000500/week/candle-week-42.csv | 1 + 000520/week/candle-week-42.csv | 1 + 000540/week/candle-week-42.csv | 1 + 000590/week/candle-week-42.csv | 1 + 000640/week/candle-week-42.csv | 1 + 000650/week/candle-week-42.csv | 1 + 000660/week/candle-week-42.csv | 1 + 000670/week/candle-week-42.csv | 1 + 000680/week/candle-week-42.csv | 1 + 000700/week/candle-week-42.csv | 1 + 000720/week/candle-week-42.csv | 1 + 000760/week/candle-week-42.csv | 1 + 000810/week/candle-week-42.csv | 1 + 000850/week/candle-week-42.csv | 1 + 000860/week/candle-week-42.csv | 1 + 000880/week/candle-week-42.csv | 1 + 000890/week/candle-week-42.csv | 1 + 000910/week/candle-week-42.csv | 1 + 000950/week/candle-week-42.csv | 1 + 000970/week/candle-week-42.csv | 1 + 000990/week/candle-week-42.csv | 1 + 001000/week/candle-week-42.csv | 1 + 001020/week/candle-week-42.csv | 1 + 001040/week/candle-week-42.csv | 1 + 001060/week/candle-week-42.csv | 1 + 001070/week/candle-week-42.csv | 1 + 001080/week/candle-week-42.csv | 1 + 001120/week/candle-week-42.csv | 1 + 001130/week/candle-week-42.csv | 1 + 001140/week/candle-week-42.csv | 1 + 001200/week/candle-week-42.csv | 1 + 001210/week/candle-week-42.csv | 1 + 001230/week/candle-week-42.csv | 1 + 001250/week/candle-week-42.csv | 1 + 001260/week/candle-week-42.csv | 1 + 001270/week/candle-week-42.csv | 1 + 001290/week/candle-week-42.csv | 1 + 001340/week/candle-week-42.csv | 1 + 001360/week/candle-week-42.csv | 1 + 001380/week/candle-week-42.csv | 1 + 001390/week/candle-week-42.csv | 1 + 001420/week/candle-week-42.csv | 1 + 001430/week/candle-week-42.csv | 1 + 001440/week/candle-week-42.csv | 1 + 001450/week/candle-week-42.csv | 1 + 001460/week/candle-week-42.csv | 1 + 001470/week/candle-week-42.csv | 1 + 001500/week/candle-week-42.csv | 1 + 001510/week/candle-week-42.csv | 1 + 001520/week/candle-week-42.csv | 1 + 001530/week/candle-week-42.csv | 1 + 001540/week/candle-week-42.csv | 1 + 001550/week/candle-week-42.csv | 1 + 001560/week/candle-week-42.csv | 1 + 001570/week/candle-week-42.csv | 1 + 001620/week/candle-week-42.csv | 1 + 001630/week/candle-week-42.csv | 1 + 001680/week/candle-week-42.csv | 1 + 001720/week/candle-week-42.csv | 1 + 001740/week/candle-week-42.csv | 1 + 001750/week/candle-week-42.csv | 1 + 001770/week/candle-week-42.csv | 1 + 001780/week/candle-week-42.csv | 1 + 001790/week/candle-week-42.csv | 1 + 001800/week/candle-week-42.csv | 1 + 001810/week/candle-week-42.csv | 1 + 001820/week/candle-week-42.csv | 1 + 001840/week/candle-week-42.csv | 1 + 001940/week/candle-week-42.csv | 1 + 002020/week/candle-week-42.csv | 1 + 002030/week/candle-week-42.csv | 1 + 002070/week/candle-week-42.csv | 1 + 002100/week/candle-week-42.csv | 1 + 002140/week/candle-week-42.csv | 1 + 002150/week/candle-week-42.csv | 1 + 002170/week/candle-week-42.csv | 1 + 002200/week/candle-week-42.csv | 1 + 002210/week/candle-week-42.csv | 1 + 002220/week/candle-week-42.csv | 1 + 002230/week/candle-week-42.csv | 1 + 002240/week/candle-week-42.csv | 1 + 002290/week/candle-week-42.csv | 1 + 002310/week/candle-week-42.csv | 1 + 002320/week/candle-week-42.csv | 1 + 002350/week/candle-week-42.csv | 1 + 002360/week/candle-week-42.csv | 1 + 002380/week/candle-week-42.csv | 1 + 002390/week/candle-week-42.csv | 1 + 002410/week/candle-week-42.csv | 1 + 002420/week/candle-week-42.csv | 1 + 002450/week/candle-week-42.csv | 1 + 002460/week/candle-week-42.csv | 1 + 002600/week/candle-week-42.csv | 1 + 002620/week/candle-week-42.csv | 1 + 002630/week/candle-week-42.csv | 1 + 002680/week/candle-week-42.csv | 1 + 002690/week/candle-week-42.csv | 1 + 002700/week/candle-week-42.csv | 1 + 002710/week/candle-week-42.csv | 1 + 002720/week/candle-week-42.csv | 1 + 002760/week/candle-week-42.csv | 1 + 002780/week/candle-week-42.csv | 1 + 002790/week/candle-week-42.csv | 1 + 002800/week/candle-week-42.csv | 1 + 002810/week/candle-week-42.csv | 1 + 002820/week/candle-week-42.csv | 1 + 002840/week/candle-week-42.csv | 1 + 002870/week/candle-week-42.csv | 1 + 002880/week/candle-week-42.csv | 1 + 002900/week/candle-week-42.csv | 1 + 002920/week/candle-week-42.csv | 1 + 002960/week/candle-week-42.csv | 1 + 002990/week/candle-week-42.csv | 1 + 003000/week/candle-week-42.csv | 1 + 003010/week/candle-week-42.csv | 1 + 003030/week/candle-week-42.csv | 1 + 003060/week/candle-week-42.csv | 1 + 003070/week/candle-week-42.csv | 1 + 003080/week/candle-week-42.csv | 1 + 003090/week/candle-week-42.csv | 1 + 003100/week/candle-week-42.csv | 1 + 003120/week/candle-week-42.csv | 1 + 003160/week/candle-week-42.csv | 1 + 003200/week/candle-week-42.csv | 1 + 003220/week/candle-week-42.csv | 1 + 003230/week/candle-week-42.csv | 1 + 003240/week/candle-week-42.csv | 1 + 003280/week/candle-week-42.csv | 1 + 003300/week/candle-week-42.csv | 1 + 003310/week/candle-week-42.csv | 1 + 003350/week/candle-week-42.csv | 1 + 003380/week/candle-week-42.csv | 1 + 003460/week/candle-week-42.csv | 1 + 003470/week/candle-week-42.csv | 1 + 003480/week/candle-week-42.csv | 1 + 003490/week/candle-week-42.csv | 1 + 003520/week/candle-week-42.csv | 1 + 003530/week/candle-week-42.csv | 1 + 003540/week/candle-week-42.csv | 1 + 003550/week/candle-week-42.csv | 1 + 003560/week/candle-week-42.csv | 1 + 003570/week/candle-week-42.csv | 1 + 003580/week/candle-week-42.csv | 1 + 003610/week/candle-week-42.csv | 1 + 003620/week/candle-week-42.csv | 1 + 003650/week/candle-week-42.csv | 1 + 003670/week/candle-week-42.csv | 1 + 003680/week/candle-week-42.csv | 1 + 003690/week/candle-week-42.csv | 1 + 003720/week/candle-week-42.csv | 1 + 003780/week/candle-week-42.csv | 1 + 003800/week/candle-week-42.csv | 1 + 003830/week/candle-week-42.csv | 1 + 003850/week/candle-week-42.csv | 1 + 003920/week/candle-week-42.csv | 1 + 003960/week/candle-week-42.csv | 1 + 004000/week/candle-week-42.csv | 1 + 004020/week/candle-week-42.csv | 1 + 004060/week/candle-week-42.csv | 1 + 004080/week/candle-week-42.csv | 1 + 004090/week/candle-week-42.csv | 1 + 004100/week/candle-week-42.csv | 1 + 004140/week/candle-week-42.csv | 1 + 004150/week/candle-week-42.csv | 1 + 004170/week/candle-week-42.csv | 1 + 004250/week/candle-week-42.csv | 1 + 004270/week/candle-week-42.csv | 1 + 004310/week/candle-week-42.csv | 1 + 004360/week/candle-week-42.csv | 1 + 004370/week/candle-week-42.csv | 1 + 004380/week/candle-week-42.csv | 1 + 004410/week/candle-week-42.csv | 1 + 004430/week/candle-week-42.csv | 1 + 004440/week/candle-week-42.csv | 1 + 004450/week/candle-week-42.csv | 1 + 004490/week/candle-week-42.csv | 1 + 004540/week/candle-week-42.csv | 1 + 004560/week/candle-week-42.csv | 1 + 004590/week/candle-week-42.csv | 1 + 004650/week/candle-week-42.csv | 1 + 004690/week/candle-week-42.csv | 1 + 004700/week/candle-week-42.csv | 1 + 004710/week/candle-week-42.csv | 1 + 004720/week/candle-week-42.csv | 1 + 004770/week/candle-week-42.csv | 1 + 004780/week/candle-week-42.csv | 1 + 004800/week/candle-week-42.csv | 1 + 004830/week/candle-week-42.csv | 1 + 004840/week/candle-week-42.csv | 1 + 004870/week/candle-week-42.csv | 1 + 004890/week/candle-week-42.csv | 1 + 004910/week/candle-week-42.csv | 1 + 004920/week/candle-week-42.csv | 1 + 004960/week/candle-week-42.csv | 1 + 004970/week/candle-week-42.csv | 1 + 004980/week/candle-week-42.csv | 1 + 004990/week/candle-week-42.csv | 1 + 005010/week/candle-week-42.csv | 1 + 005030/week/candle-week-42.csv | 1 + 005070/week/candle-week-42.csv | 1 + 005090/week/candle-week-42.csv | 1 + 005110/week/candle-week-42.csv | 1 + 005160/week/candle-week-42.csv | 1 + 005180/week/candle-week-42.csv | 1 + 005250/week/candle-week-42.csv | 1 + 005290/week/candle-week-42.csv | 1 + 005300/week/candle-week-42.csv | 1 + 005320/week/candle-week-42.csv | 1 + 005360/week/candle-week-42.csv | 1 + 005380/week/candle-week-42.csv | 1 + 005390/week/candle-week-42.csv | 1 + 005420/week/candle-week-42.csv | 1 + 005430/week/candle-week-42.csv | 1 + 005440/week/candle-week-42.csv | 1 + 005490/week/candle-week-42.csv | 1 + 005500/week/candle-week-42.csv | 1 + 005610/week/candle-week-42.csv | 1 + 005670/week/candle-week-42.csv | 1 + 005680/week/candle-week-42.csv | 1 + 005690/week/candle-week-42.csv | 1 + 005710/week/candle-week-42.csv | 1 + 005720/week/candle-week-42.csv | 1 + 005740/week/candle-week-42.csv | 1 + 005750/week/candle-week-42.csv | 1 + 005800/week/candle-week-42.csv | 1 + 005810/week/candle-week-42.csv | 1 + 005820/week/candle-week-42.csv | 1 + 005830/week/candle-week-42.csv | 1 + 005850/week/candle-week-42.csv | 1 + 005860/week/candle-week-42.csv | 1 + 005870/week/candle-week-42.csv | 1 + 005880/week/candle-week-42.csv | 1 + 005930/week/candle-week-42.csv | 1 + 005940/week/candle-week-42.csv | 1 + 005950/week/candle-week-42.csv | 1 + 005960/week/candle-week-42.csv | 1 + 005990/week/candle-week-42.csv | 1 + 006040/week/candle-week-42.csv | 1 + 006050/week/candle-week-42.csv | 1 + 006060/week/candle-week-42.csv | 1 + 006090/week/candle-week-42.csv | 1 + 006110/week/candle-week-42.csv | 1 + 006120/week/candle-week-42.csv | 1 + 006140/week/candle-week-42.csv | 1 + 006200/week/candle-week-42.csv | 1 + 006220/week/candle-week-42.csv | 1 + 006260/week/candle-week-42.csv | 1 + 006280/week/candle-week-42.csv | 1 + 006340/week/candle-week-42.csv | 1 + 006360/week/candle-week-42.csv | 1 + 006370/week/candle-week-42.csv | 1 + 006380/week/candle-week-42.csv | 1 + 006390/week/candle-week-42.csv | 1 + 006400/week/candle-week-42.csv | 201 +++++++++++++++++---------------- 006490/week/candle-week-42.csv | 1 + 006570/week/candle-week-42.csv | 1 + 006620/week/candle-week-42.csv | 1 + 006650/week/candle-week-42.csv | 1 + 006660/week/candle-week-42.csv | 1 + 006730/week/candle-week-42.csv | 1 + 006740/week/candle-week-42.csv | 1 + 006800/week/candle-week-42.csv | 1 + 006840/week/candle-week-42.csv | 1 + 006880/week/candle-week-42.csv | 1 + 006890/week/candle-week-42.csv | 1 + 006910/week/candle-week-42.csv | 1 + 006920/week/candle-week-42.csv | 1 + 006980/week/candle-week-42.csv | 1 + 007070/week/candle-week-42.csv | 1 + 007110/week/candle-week-42.csv | 1 + 007120/week/candle-week-42.csv | 1 + 007160/week/candle-week-42.csv | 1 + 007210/week/candle-week-42.csv | 1 + 007280/week/candle-week-42.csv | 1 + 007310/week/candle-week-42.csv | 1 + 007330/week/candle-week-42.csv | 1 + 007340/week/candle-week-42.csv | 1 + 007370/week/candle-week-42.csv | 1 + 007390/week/candle-week-42.csv | 1 + 007460/week/candle-week-42.csv | 1 + 007530/week/candle-week-42.csv | 1 + 007540/week/candle-week-42.csv | 1 + 007570/week/candle-week-42.csv | 1 + 007590/week/candle-week-42.csv | 1 + 007610/week/candle-week-42.csv | 1 + 007660/week/candle-week-42.csv | 1 + 007680/week/candle-week-42.csv | 1 + 007690/week/candle-week-42.csv | 1 + 007700/week/candle-week-42.csv | 1 + 007720/week/candle-week-42.csv | 1 + 007770/week/candle-week-42.csv | 1 + 007810/week/candle-week-42.csv | 1 + 007820/week/candle-week-42.csv | 1 + 007860/week/candle-week-42.csv | 1 + 007980/week/candle-week-42.csv | 1 + 008040/week/candle-week-42.csv | 1 + 008060/week/candle-week-42.csv | 1 + 008110/week/candle-week-42.csv | 1 + 008250/week/candle-week-42.csv | 1 + 008260/week/candle-week-42.csv | 1 + 008290/week/candle-week-42.csv | 1 + 008350/week/candle-week-42.csv | 1 + 008370/week/candle-week-42.csv | 1 + 008420/week/candle-week-42.csv | 1 + 008470/week/candle-week-42.csv | 1 + 008490/week/candle-week-42.csv | 1 + 008500/week/candle-week-42.csv | 1 + 008600/week/candle-week-42.csv | 1 + 008700/week/candle-week-42.csv | 1 + 008730/week/candle-week-42.csv | 1 + 008770/week/candle-week-42.csv | 1 + 008830/week/candle-week-42.csv | 1 + 008870/week/candle-week-42.csv | 1 + 008930/week/candle-week-42.csv | 1 + 008970/week/candle-week-42.csv | 1 + 009070/week/candle-week-42.csv | 1 + 009140/week/candle-week-42.csv | 1 + 009150/week/candle-week-42.csv | 1 + 009160/week/candle-week-42.csv | 1 + 009180/week/candle-week-42.csv | 1 + 009190/week/candle-week-42.csv | 1 + 009200/week/candle-week-42.csv | 1 + 009240/week/candle-week-42.csv | 1 + 009270/week/candle-week-42.csv | 1 + 009290/week/candle-week-42.csv | 1 + 009300/week/candle-week-42.csv | 1 + 009310/week/candle-week-42.csv | 1 + 009320/week/candle-week-42.csv | 1 + 009410/week/candle-week-42.csv | 1 + 009420/week/candle-week-42.csv | 1 + 009440/week/candle-week-42.csv | 1 + 009450/week/candle-week-42.csv | 1 + 009460/week/candle-week-42.csv | 1 + 009470/week/candle-week-42.csv | 1 + 009520/week/candle-week-42.csv | 1 + 009540/week/candle-week-42.csv | 1 + 009580/week/candle-week-42.csv | 1 + 009620/week/candle-week-42.csv | 1 + 009680/week/candle-week-42.csv | 1 + 009730/week/candle-week-42.csv | 1 + 009770/week/candle-week-42.csv | 1 + 009780/week/candle-week-42.csv | 1 + 009810/week/candle-week-42.csv | 1 + 009830/week/candle-week-42.csv | 1 + 009900/week/candle-week-42.csv | 1 + 009970/week/candle-week-42.csv | 1 + 010040/week/candle-week-42.csv | 1 + 010060/week/candle-week-42.csv | 1 + 010100/week/candle-week-42.csv | 1 + 010120/week/candle-week-42.csv | 1 + 010130/week/candle-week-42.csv | 1 + 010140/week/candle-week-42.csv | 1 + 010170/week/candle-week-42.csv | 1 + 010240/week/candle-week-42.csv | 1 + 010280/week/candle-week-42.csv | 1 + 010400/week/candle-week-42.csv | 1 + 010420/week/candle-week-42.csv | 1 + 010470/week/candle-week-42.csv | 1 + 010580/week/candle-week-42.csv | 1 + 010600/week/candle-week-42.csv | 1 + 010620/week/candle-week-42.csv | 1 + 010640/week/candle-week-42.csv | 1 + 010660/week/candle-week-42.csv | 1 + 010690/week/candle-week-42.csv | 1 + 010770/week/candle-week-42.csv | 1 + 010780/week/candle-week-42.csv | 1 + 010820/week/candle-week-42.csv | 1 + 010950/week/candle-week-42.csv | 1 + 010960/week/candle-week-42.csv | 1 + 011000/week/candle-week-42.csv | 1 + 011040/week/candle-week-42.csv | 1 + 011070/week/candle-week-42.csv | 1 + 011080/week/candle-week-42.csv | 1 + 011090/week/candle-week-42.csv | 1 + 011150/week/candle-week-42.csv | 1 + 011170/week/candle-week-42.csv | 1 + 011200/week/candle-week-42.csv | 1 + 011210/week/candle-week-42.csv | 1 + 011230/week/candle-week-42.csv | 1 + 011280/week/candle-week-42.csv | 1 + 011300/week/candle-week-42.csv | 1 + 011320/week/candle-week-42.csv | 1 + 011330/week/candle-week-42.csv | 1 + 011370/week/candle-week-42.csv | 1 + 011390/week/candle-week-42.csv | 1 + 011420/week/candle-week-42.csv | 1 + 011500/week/candle-week-42.csv | 1 + 011560/week/candle-week-42.csv | 1 + 011690/week/candle-week-42.csv | 1 + 011700/week/candle-week-42.csv | 1 + 011760/week/candle-week-42.csv | 1 + 011780/week/candle-week-42.csv | 1 + 011790/week/candle-week-42.csv | 1 + 011810/week/candle-week-42.csv | 1 + 011930/week/candle-week-42.csv | 1 + 012030/week/candle-week-42.csv | 1 + 012160/week/candle-week-42.csv | 1 + 012170/week/candle-week-42.csv | 1 + 012200/week/candle-week-42.csv | 1 + 012210/week/candle-week-42.csv | 1 + 012280/week/candle-week-42.csv | 1 + 012320/week/candle-week-42.csv | 1 + 012330/week/candle-week-42.csv | 1 + 012340/week/candle-week-42.csv | 1 + 012450/week/candle-week-42.csv | 1 + 012510/week/candle-week-42.csv | 1 + 012600/week/candle-week-42.csv | 1 + 012610/week/candle-week-42.csv | 1 + 012620/week/candle-week-42.csv | 1 + 012630/week/candle-week-42.csv | 1 + 012690/week/candle-week-42.csv | 1 + 012700/week/candle-week-42.csv | 1 + 012750/week/candle-week-42.csv | 1 + 012790/week/candle-week-42.csv | 1 + 012800/week/candle-week-42.csv | 1 + 012860/week/candle-week-42.csv | 1 + 013000/week/candle-week-42.csv | 1 + 013030/week/candle-week-42.csv | 1 + 013120/week/candle-week-42.csv | 1 + 013310/week/candle-week-42.csv | 1 + 013360/week/candle-week-42.csv | 1 + 013520/week/candle-week-42.csv | 1 + 013570/week/candle-week-42.csv | 1 + 013580/week/candle-week-42.csv | 1 + 013700/week/candle-week-42.csv | 1 + 013720/week/candle-week-42.csv | 1 + 013810/week/candle-week-42.csv | 1 + 013870/week/candle-week-42.csv | 1 + 013890/week/candle-week-42.csv | 1 + 013990/week/candle-week-42.csv | 1 + 014100/week/candle-week-42.csv | 1 + 014130/week/candle-week-42.csv | 1 + 014160/week/candle-week-42.csv | 1 + 014190/week/candle-week-42.csv | 1 + 014200/week/candle-week-42.csv | 1 + 014280/week/candle-week-42.csv | 1 + 014440/week/candle-week-42.csv | 1 + 014470/week/candle-week-42.csv | 1 + 014530/week/candle-week-42.csv | 1 + 014570/week/candle-week-42.csv | 1 + 014580/week/candle-week-42.csv | 1 + 014620/week/candle-week-42.csv | 1 + 014680/week/candle-week-42.csv | 1 + 014710/week/candle-week-42.csv | 1 + 014790/week/candle-week-42.csv | 1 + 014820/week/candle-week-42.csv | 1 + 014830/week/candle-week-42.csv | 1 + 014910/week/candle-week-42.csv | 1 + 014940/week/candle-week-42.csv | 1 + 014970/week/candle-week-42.csv | 1 + 014990/week/candle-week-42.csv | 1 + 015020/week/candle-week-42.csv | 1 + 015230/week/candle-week-42.csv | 1 + 015260/week/candle-week-42.csv | 1 + 015360/week/candle-week-42.csv | 1 + 015590/week/candle-week-42.csv | 1 + 015710/week/candle-week-42.csv | 1 + 015750/week/candle-week-42.csv | 1 + 015760/week/candle-week-42.csv | 1 + 015860/week/candle-week-42.csv | 1 + 015890/week/candle-week-42.csv | 1 + 016090/week/candle-week-42.csv | 1 + 016100/week/candle-week-42.csv | 1 + 016250/week/candle-week-42.csv | 1 + 016360/week/candle-week-42.csv | 1 + 016380/week/candle-week-42.csv | 1 + 016450/week/candle-week-42.csv | 1 + 016580/week/candle-week-42.csv | 1 + 016590/week/candle-week-42.csv | 1 + 016600/week/candle-week-42.csv | 1 + 016610/week/candle-week-42.csv | 1 + 016670/week/candle-week-42.csv | 1 + 016710/week/candle-week-42.csv | 1 + 016740/week/candle-week-42.csv | 1 + 016790/week/candle-week-42.csv | 1 + 016800/week/candle-week-42.csv | 1 + 016880/week/candle-week-42.csv | 1 + 016920/week/candle-week-42.csv | 1 + 017000/week/candle-week-42.csv | 1 + 017040/week/candle-week-42.csv | 1 + 017180/week/candle-week-42.csv | 1 + 017250/week/candle-week-42.csv | 1 + 017370/week/candle-week-42.csv | 1 + 017390/week/candle-week-42.csv | 1 + 017480/week/candle-week-42.csv | 1 + 017510/week/candle-week-42.csv | 1 + 017550/week/candle-week-42.csv | 1 + 017650/week/candle-week-42.csv | 1 + 017670/week/candle-week-42.csv | 1 + 017800/week/candle-week-42.csv | 1 + 017810/week/candle-week-42.csv | 1 + 017860/week/candle-week-42.csv | 1 + 017890/week/candle-week-42.csv | 1 + 017900/week/candle-week-42.csv | 1 + 017940/week/candle-week-42.csv | 1 + 017960/week/candle-week-42.csv | 1 + 018000/week/candle-week-42.csv | 1 + 018120/week/candle-week-42.csv | 1 + 018250/week/candle-week-42.csv | 1 + 018260/week/candle-week-42.csv | 1 + 018290/week/candle-week-42.csv | 1 + 018310/week/candle-week-42.csv | 1 + 018470/week/candle-week-42.csv | 1 + 018500/week/candle-week-42.csv | 1 + 018620/week/candle-week-42.csv | 1 + 018670/week/candle-week-42.csv | 1 + 018680/week/candle-week-42.csv | 1 + 018700/week/candle-week-42.csv | 1 + 018880/week/candle-week-42.csv | 1 + 019010/week/candle-week-42.csv | 1 + 019170/week/candle-week-42.csv | 1 + 019180/week/candle-week-42.csv | 1 + 019210/week/candle-week-42.csv | 1 + 019440/week/candle-week-42.csv | 1 + 019490/week/candle-week-42.csv | 1 + 019540/week/candle-week-42.csv | 1 + 019550/week/candle-week-42.csv | 1 + 019570/week/candle-week-42.csv | 1 + 019590/week/candle-week-42.csv | 1 + 019660/week/candle-week-42.csv | 1 + 019680/week/candle-week-42.csv | 1 + 019770/week/candle-week-42.csv | 1 + 019990/week/candle-week-42.csv | 1 + 020000/week/candle-week-42.csv | 1 + 020120/week/candle-week-42.csv | 1 + 020150/week/candle-week-42.csv | 1 + 020180/week/candle-week-42.csv | 1 + 020400/week/candle-week-42.csv | 1 + 020560/week/candle-week-42.csv | 1 + 020710/week/candle-week-42.csv | 1 + 020760/week/candle-week-42.csv | 1 + 021040/week/candle-week-42.csv | 1 + 021050/week/candle-week-42.csv | 1 + 021080/week/candle-week-42.csv | 1 + 021240/week/candle-week-42.csv | 1 + 021320/week/candle-week-42.csv | 1 + 021650/week/candle-week-42.csv | 1 + 021820/week/candle-week-42.csv | 1 + 021880/week/candle-week-42.csv | 1 + 022100/week/candle-week-42.csv | 1 + 022220/week/candle-week-42.csv | 1 + 023000/week/candle-week-42.csv | 1 + 023150/week/candle-week-42.csv | 1 + 023160/week/candle-week-42.csv | 1 + 023350/week/candle-week-42.csv | 1 + 023410/week/candle-week-42.csv | 1 + 023440/week/candle-week-42.csv | 1 + 023450/week/candle-week-42.csv | 1 + 023460/week/candle-week-42.csv | 1 + 023530/week/candle-week-42.csv | 1 + 023590/week/candle-week-42.csv | 1 + 023600/week/candle-week-42.csv | 1 + 023760/week/candle-week-42.csv | 1 + 023770/week/candle-week-42.csv | 1 + 023790/week/candle-week-42.csv | 1 + 023800/week/candle-week-42.csv | 1 + 023810/week/candle-week-42.csv | 1 + 023900/week/candle-week-42.csv | 1 + 023910/week/candle-week-42.csv | 1 + 023960/week/candle-week-42.csv | 1 + 024060/week/candle-week-42.csv | 1 + 024070/week/candle-week-42.csv | 1 + 024090/week/candle-week-42.csv | 1 + 024110/week/candle-week-42.csv | 1 + 024120/week/candle-week-42.csv | 1 + 024720/week/candle-week-42.csv | 1 + 024740/week/candle-week-42.csv | 1 + 024800/week/candle-week-42.csv | 1 + 024810/week/candle-week-42.csv | 1 + 024830/week/candle-week-42.csv | 1 + 024840/week/candle-week-42.csv | 1 + 024850/week/candle-week-42.csv | 1 + 024880/week/candle-week-42.csv | 1 + 024890/week/candle-week-42.csv | 1 + 024900/week/candle-week-42.csv | 1 + 024910/week/candle-week-42.csv | 1 + 024940/week/candle-week-42.csv | 1 + 024950/week/candle-week-42.csv | 1 + 025000/week/candle-week-42.csv | 1 + 025320/week/candle-week-42.csv | 1 + 025440/week/candle-week-42.csv | 1 + 025530/week/candle-week-42.csv | 1 + 025540/week/candle-week-42.csv | 1 + 025550/week/candle-week-42.csv | 1 + 025560/week/candle-week-42.csv | 1 + 025620/week/candle-week-42.csv | 1 + 025750/week/candle-week-42.csv | 1 + 025770/week/candle-week-42.csv | 1 + 025820/week/candle-week-42.csv | 1 + 025860/week/candle-week-42.csv | 1 + 025870/week/candle-week-42.csv | 1 + 025880/week/candle-week-42.csv | 1 + 025890/week/candle-week-42.csv | 1 + 025900/week/candle-week-42.csv | 1 + 025950/week/candle-week-42.csv | 1 + 025980/week/candle-week-42.csv | 1 + 026040/week/candle-week-42.csv | 1 + 026150/week/candle-week-42.csv | 1 + 026890/week/candle-week-42.csv | 1 + 026910/week/candle-week-42.csv | 1 + 026940/week/candle-week-42.csv | 1 + 026960/week/candle-week-42.csv | 1 + 027040/week/candle-week-42.csv | 1 + 027050/week/candle-week-42.csv | 1 + 027360/week/candle-week-42.csv | 1 + 027410/week/candle-week-42.csv | 1 + 027580/week/candle-week-42.csv | 1 + 027710/week/candle-week-42.csv | 1 + 027740/week/candle-week-42.csv | 1 + 027830/week/candle-week-42.csv | 1 + 027970/week/candle-week-42.csv | 1 + 028050/week/candle-week-42.csv | 1 + 028080/week/candle-week-42.csv | 1 + 028100/week/candle-week-42.csv | 1 + 028260/week/candle-week-42.csv | 1 + 028300/week/candle-week-42.csv | 1 + 028670/week/candle-week-42.csv | 1 + 029460/week/candle-week-42.csv | 1 + 029480/week/candle-week-42.csv | 1 + 029530/week/candle-week-42.csv | 1 + 029780/week/candle-week-42.csv | 1 + 029960/week/candle-week-42.csv | 1 + 030000/week/candle-week-42.csv | 1 + 030190/week/candle-week-42.csv | 1 + 030200/week/candle-week-42.csv | 1 + 030210/week/candle-week-42.csv | 1 + 030350/week/candle-week-42.csv | 1 + 030520/week/candle-week-42.csv | 1 + 030530/week/candle-week-42.csv | 1 + 030610/week/candle-week-42.csv | 1 + 030720/week/candle-week-42.csv | 1 + 030960/week/candle-week-42.csv | 1 + 031210/week/candle-week-42.csv | 1 + 031310/week/candle-week-42.csv | 1 + 031330/week/candle-week-42.csv | 1 + 031430/week/candle-week-42.csv | 1 + 031440/week/candle-week-42.csv | 1 + 031510/week/candle-week-42.csv | 1 + 031820/week/candle-week-42.csv | 1 + 031860/week/candle-week-42.csv | 1 + 031980/week/candle-week-42.csv | 1 + 032080/week/candle-week-42.csv | 1 + 032190/week/candle-week-42.csv | 1 + 032280/week/candle-week-42.csv | 1 + 032300/week/candle-week-42.csv | 1 + 032350/week/candle-week-42.csv | 1 + 032500/week/candle-week-42.csv | 1 + 032540/week/candle-week-42.csv | 1 + 032560/week/candle-week-42.csv | 1 + 032580/week/candle-week-42.csv | 1 + 032620/week/candle-week-42.csv | 1 + 032640/week/candle-week-42.csv | 1 + 032680/week/candle-week-42.csv | 1 + 032750/week/candle-week-42.csv | 1 + 032790/week/candle-week-42.csv | 1 + 032800/week/candle-week-42.csv | 1 + 032820/week/candle-week-42.csv | 1 + 032830/week/candle-week-42.csv | 1 + 032850/week/candle-week-42.csv | 1 + 032860/week/candle-week-42.csv | 1 + 032940/week/candle-week-42.csv | 1 + 032960/week/candle-week-42.csv | 1 + 032980/week/candle-week-42.csv | 1 + 033050/week/candle-week-42.csv | 1 + 033100/week/candle-week-42.csv | 1 + 033130/week/candle-week-42.csv | 1 + 033160/week/candle-week-42.csv | 1 + 033170/week/candle-week-42.csv | 1 + 033180/week/candle-week-42.csv | 1 + 033200/week/candle-week-42.csv | 1 + 033230/week/candle-week-42.csv | 1 + 033240/week/candle-week-42.csv | 1 + 033250/week/candle-week-42.csv | 1 + 033270/week/candle-week-42.csv | 1 + 033290/week/candle-week-42.csv | 1 + 033310/week/candle-week-42.csv | 1 + 033320/week/candle-week-42.csv | 1 + 033340/week/candle-week-42.csv | 1 + 033500/week/candle-week-42.csv | 1 + 033530/week/candle-week-42.csv | 1 + 033540/week/candle-week-42.csv | 1 + 033560/week/candle-week-42.csv | 1 + 033640/week/candle-week-42.csv | 1 + 033780/week/candle-week-42.csv | 1 + 033790/week/candle-week-42.csv | 1 + 033830/week/candle-week-42.csv | 1 + 033920/week/candle-week-42.csv | 1 + 034020/week/candle-week-42.csv | 1 + 034120/week/candle-week-42.csv | 1 + 034220/week/candle-week-42.csv | 1 + 034230/week/candle-week-42.csv | 1 + 034310/week/candle-week-42.csv | 1 + 034590/week/candle-week-42.csv | 1 + 034730/week/candle-week-42.csv | 1 + 034810/week/candle-week-42.csv | 1 + 034830/week/candle-week-42.csv | 1 + 034940/week/candle-week-42.csv | 1 + 034950/week/candle-week-42.csv | 1 + 035000/week/candle-week-42.csv | 1 + 035080/week/candle-week-42.csv | 1 + 035150/week/candle-week-42.csv | 1 + 035200/week/candle-week-42.csv | 1 + 035250/week/candle-week-42.csv | 1 + 035290/week/candle-week-42.csv | 1 + 035420/week/candle-week-42.csv | 1 + 035460/week/candle-week-42.csv | 1 + 035510/week/candle-week-42.csv | 1 + 035600/week/candle-week-42.csv | 1 + 035610/week/candle-week-42.csv | 1 + 035620/week/candle-week-42.csv | 1 + 035720/week/candle-week-42.csv | 1 + 035760/week/candle-week-42.csv | 1 + 035810/week/candle-week-42.csv | 1 + 035890/week/candle-week-42.csv | 1 + 035900/week/candle-week-42.csv | 1 + 036000/week/candle-week-42.csv | 1 + 036010/week/candle-week-42.csv | 1 + 036030/week/candle-week-42.csv | 1 + 036090/week/candle-week-42.csv | 1 + 036120/week/candle-week-42.csv | 1 + 036170/week/candle-week-42.csv | 1 + 036180/week/candle-week-42.csv | 1 + 036190/week/candle-week-42.csv | 1 + 036200/week/candle-week-42.csv | 1 + 036220/week/candle-week-42.csv | 1 + 036420/week/candle-week-42.csv | 1 + 036460/week/candle-week-42.csv | 1 + 036480/week/candle-week-42.csv | 1 + 036530/week/candle-week-42.csv | 1 + 036540/week/candle-week-42.csv | 1 + 036560/week/candle-week-42.csv | 1 + 036570/week/candle-week-42.csv | 1 + 036580/week/candle-week-42.csv | 1 + 036620/week/candle-week-42.csv | 1 + 036630/week/candle-week-42.csv | 1 + 036640/week/candle-week-42.csv | 1 + 036670/week/candle-week-42.csv | 1 + 036690/week/candle-week-42.csv | 1 + 036710/week/candle-week-42.csv | 1 + 036800/week/candle-week-42.csv | 1 + 036810/week/candle-week-42.csv | 1 + 036830/week/candle-week-42.csv | 1 + 036890/week/candle-week-42.csv | 1 + 036930/week/candle-week-42.csv | 1 + 037030/week/candle-week-42.csv | 1 + 037070/week/candle-week-42.csv | 1 + 037230/week/candle-week-42.csv | 1 + 037270/week/candle-week-42.csv | 1 + 037330/week/candle-week-42.csv | 1 + 037350/week/candle-week-42.csv | 1 + 037370/week/candle-week-42.csv | 1 + 037400/week/candle-week-42.csv | 1 + 037440/week/candle-week-42.csv | 1 + 037460/week/candle-week-42.csv | 1 + 037560/week/candle-week-42.csv | 1 + 037710/week/candle-week-42.csv | 1 + 037760/week/candle-week-42.csv | 1 + 037950/week/candle-week-42.csv | 1 + 038010/week/candle-week-42.csv | 1 + 038060/week/candle-week-42.csv | 1 + 038070/week/candle-week-42.csv | 1 + 038110/week/candle-week-42.csv | 1 + 038290/week/candle-week-42.csv | 1 + 038390/week/candle-week-42.csv | 1 + 038460/week/candle-week-42.csv | 1 + 038500/week/candle-week-42.csv | 1 + 038530/week/candle-week-42.csv | 1 + 038540/week/candle-week-42.csv | 1 + 038620/week/candle-week-42.csv | 1 + 038680/week/candle-week-42.csv | 1 + 038870/week/candle-week-42.csv | 1 + 038880/week/candle-week-42.csv | 1 + 038950/week/candle-week-42.csv | 1 + 039010/week/candle-week-42.csv | 1 + 039020/week/candle-week-42.csv | 1 + 039030/week/candle-week-42.csv | 1 + 039130/week/candle-week-42.csv | 1 + 039200/week/candle-week-42.csv | 1 + 039240/week/candle-week-42.csv | 1 + 039290/week/candle-week-42.csv | 1 + 039310/week/candle-week-42.csv | 1 + 039340/week/candle-week-42.csv | 1 + 039420/week/candle-week-42.csv | 1 + 039440/week/candle-week-42.csv | 1 + 039490/week/candle-week-42.csv | 1 + 039560/week/candle-week-42.csv | 1 + 039570/week/candle-week-42.csv | 1 + 039610/week/candle-week-42.csv | 1 + 039740/week/candle-week-42.csv | 1 + 039830/week/candle-week-42.csv | 1 + 039840/week/candle-week-42.csv | 1 + 039860/week/candle-week-42.csv | 1 + 039980/week/candle-week-42.csv | 1 + 040160/week/candle-week-42.csv | 1 + 040300/week/candle-week-42.csv | 1 + 040350/week/candle-week-42.csv | 1 + 040420/week/candle-week-42.csv | 1 + 040610/week/candle-week-42.csv | 1 + 040910/week/candle-week-42.csv | 1 + 041020/week/candle-week-42.csv | 1 + 041190/week/candle-week-42.csv | 1 + 041440/week/candle-week-42.csv | 1 + 041460/week/candle-week-42.csv | 1 + 041510/week/candle-week-42.csv | 1 + 041520/week/candle-week-42.csv | 1 + 041590/week/candle-week-42.csv | 1 + 041650/week/candle-week-42.csv | 1 + 041830/week/candle-week-42.csv | 1 + 041910/week/candle-week-42.csv | 1 + 041920/week/candle-week-42.csv | 1 + 041930/week/candle-week-42.csv | 1 + 041960/week/candle-week-42.csv | 1 + 042000/week/candle-week-42.csv | 1 + 042040/week/candle-week-42.csv | 1 + 042110/week/candle-week-42.csv | 1 + 042370/week/candle-week-42.csv | 1 + 042420/week/candle-week-42.csv | 1 + 042500/week/candle-week-42.csv | 1 + 042510/week/candle-week-42.csv | 1 + 042520/week/candle-week-42.csv | 1 + 042600/week/candle-week-42.csv | 1 + 042660/week/candle-week-42.csv | 1 + 042670/week/candle-week-42.csv | 1 + 042700/week/candle-week-42.csv | 1 + 042940/week/candle-week-42.csv | 1 + 043090/week/candle-week-42.csv | 1 + 043100/week/candle-week-42.csv | 1 + 043150/week/candle-week-42.csv | 1 + 043200/week/candle-week-42.csv | 1 + 043220/week/candle-week-42.csv | 1 + 043260/week/candle-week-42.csv | 1 + 043340/week/candle-week-42.csv | 1 + 043360/week/candle-week-42.csv | 1 + 043370/week/candle-week-42.csv | 1 + 043590/week/candle-week-42.csv | 1 + 043610/week/candle-week-42.csv | 1 + 043650/week/candle-week-42.csv | 1 + 043710/week/candle-week-42.csv | 1 + 043910/week/candle-week-42.csv | 1 + 044060/week/candle-week-42.csv | 1 + 044180/week/candle-week-42.csv | 1 + 044340/week/candle-week-42.csv | 1 + 044380/week/candle-week-42.csv | 1 + 044450/week/candle-week-42.csv | 1 + 044480/week/candle-week-42.csv | 1 + 044490/week/candle-week-42.csv | 1 + 044780/week/candle-week-42.csv | 1 + 044820/week/candle-week-42.csv | 1 + 044960/week/candle-week-42.csv | 1 + 044990/week/candle-week-42.csv | 1 + 045060/week/candle-week-42.csv | 1 + 045100/week/candle-week-42.csv | 1 + 045300/week/candle-week-42.csv | 1 + 045340/week/candle-week-42.csv | 1 + 045390/week/candle-week-42.csv | 1 + 045510/week/candle-week-42.csv | 1 + 045520/week/candle-week-42.csv | 1 + 045660/week/candle-week-42.csv | 1 + 045970/week/candle-week-42.csv | 1 + 046070/week/candle-week-42.csv | 1 + 046120/week/candle-week-42.csv | 1 + 046210/week/candle-week-42.csv | 1 + 046310/week/candle-week-42.csv | 1 + 046390/week/candle-week-42.csv | 1 + 046440/week/candle-week-42.csv | 1 + 046890/week/candle-week-42.csv | 1 + 046940/week/candle-week-42.csv | 1 + 046970/week/candle-week-42.csv | 1 + 047040/week/candle-week-42.csv | 1 + 047050/week/candle-week-42.csv | 1 + 047080/week/candle-week-42.csv | 1 + 047310/week/candle-week-42.csv | 1 + 047400/week/candle-week-42.csv | 1 + 047560/week/candle-week-42.csv | 1 + 047770/week/candle-week-42.csv | 1 + 047810/week/candle-week-42.csv | 1 + 047820/week/candle-week-42.csv | 1 + 047920/week/candle-week-42.csv | 1 + 048410/week/candle-week-42.csv | 1 + 048430/week/candle-week-42.csv | 1 + 048470/week/candle-week-42.csv | 1 + 048530/week/candle-week-42.csv | 1 + 048550/week/candle-week-42.csv | 1 + 048770/week/candle-week-42.csv | 1 + 048830/week/candle-week-42.csv | 1 + 048870/week/candle-week-42.csv | 1 + 048910/week/candle-week-42.csv | 1 + 049070/week/candle-week-42.csv | 1 + 049080/week/candle-week-42.csv | 1 + 049120/week/candle-week-42.csv | 1 + 049180/week/candle-week-42.csv | 1 + 049430/week/candle-week-42.csv | 1 + 049470/week/candle-week-42.csv | 1 + 049480/week/candle-week-42.csv | 1 + 049520/week/candle-week-42.csv | 1 + 049550/week/candle-week-42.csv | 1 + 049630/week/candle-week-42.csv | 1 + 049720/week/candle-week-42.csv | 1 + 049770/week/candle-week-42.csv | 1 + 049800/week/candle-week-42.csv | 1 + 049830/week/candle-week-42.csv | 1 + 049950/week/candle-week-42.csv | 1 + 049960/week/candle-week-42.csv | 1 + 050090/week/candle-week-42.csv | 1 + 050110/week/candle-week-42.csv | 1 + 050120/week/candle-week-42.csv | 1 + 050760/week/candle-week-42.csv | 1 + 050860/week/candle-week-42.csv | 1 + 050890/week/candle-week-42.csv | 1 + 050960/week/candle-week-42.csv | 1 + 051160/week/candle-week-42.csv | 1 + 051360/week/candle-week-42.csv | 1 + 051370/week/candle-week-42.csv | 1 + 051380/week/candle-week-42.csv | 1 + 051390/week/candle-week-42.csv | 1 + 051490/week/candle-week-42.csv | 1 + 051500/week/candle-week-42.csv | 1 + 051600/week/candle-week-42.csv | 1 + 051630/week/candle-week-42.csv | 1 + 051780/week/candle-week-42.csv | 1 + 051900/week/candle-week-42.csv | 1 + 051910/week/candle-week-42.csv | 1 + 051980/week/candle-week-42.csv | 1 + 052020/week/candle-week-42.csv | 1 + 052220/week/candle-week-42.csv | 1 + 052260/week/candle-week-42.csv | 1 + 052300/week/candle-week-42.csv | 1 + 052330/week/candle-week-42.csv | 1 + 052400/week/candle-week-42.csv | 1 + 052420/week/candle-week-42.csv | 1 + 052460/week/candle-week-42.csv | 1 + 052600/week/candle-week-42.csv | 1 + 052670/week/candle-week-42.csv | 1 + 052690/week/candle-week-42.csv | 1 + 052710/week/candle-week-42.csv | 1 + 052770/week/candle-week-42.csv | 1 + 052790/week/candle-week-42.csv | 1 + 052860/week/candle-week-42.csv | 1 + 052900/week/candle-week-42.csv | 1 + 052960/week/candle-week-42.csv | 1 + 053030/week/candle-week-42.csv | 1 + 053050/week/candle-week-42.csv | 1 + 053060/week/candle-week-42.csv | 1 + 053080/week/candle-week-42.csv | 1 + 053160/week/candle-week-42.csv | 1 + 053210/week/candle-week-42.csv | 1 + 053260/week/candle-week-42.csv | 1 + 053270/week/candle-week-42.csv | 1 + 053280/week/candle-week-42.csv | 1 + 053290/week/candle-week-42.csv | 1 + 053300/week/candle-week-42.csv | 1 + 053350/week/candle-week-42.csv | 1 + 053450/week/candle-week-42.csv | 1 + 053580/week/candle-week-42.csv | 1 + 053610/week/candle-week-42.csv | 1 + 053620/week/candle-week-42.csv | 1 + 053690/week/candle-week-42.csv | 1 + 053700/week/candle-week-42.csv | 1 + 053800/week/candle-week-42.csv | 1 + 053950/week/candle-week-42.csv | 1 + 053980/week/candle-week-42.csv | 1 + 054040/week/candle-week-42.csv | 1 + 054050/week/candle-week-42.csv | 1 + 054090/week/candle-week-42.csv | 1 + 054180/week/candle-week-42.csv | 1 + 054210/week/candle-week-42.csv | 1 + 054220/week/candle-week-42.csv | 1 + 054300/week/candle-week-42.csv | 1 + 054410/week/candle-week-42.csv | 1 + 054450/week/candle-week-42.csv | 1 + 054540/week/candle-week-42.csv | 1 + 054620/week/candle-week-42.csv | 1 + 054630/week/candle-week-42.csv | 1 + 054670/week/candle-week-42.csv | 1 + 054780/week/candle-week-42.csv | 1 + 054800/week/candle-week-42.csv | 1 + 054920/week/candle-week-42.csv | 1 + 054930/week/candle-week-42.csv | 1 + 054940/week/candle-week-42.csv | 1 + 054950/week/candle-week-42.csv | 1 + 055490/week/candle-week-42.csv | 1 + 055550/week/candle-week-42.csv | 1 + 056080/week/candle-week-42.csv | 1 + 056090/week/candle-week-42.csv | 1 + 056190/week/candle-week-42.csv | 1 + 056360/week/candle-week-42.csv | 1 + 056700/week/candle-week-42.csv | 1 + 056730/week/candle-week-42.csv | 1 + 057030/week/candle-week-42.csv | 1 + 057050/week/candle-week-42.csv | 1 + 057540/week/candle-week-42.csv | 1 + 057680/week/candle-week-42.csv | 1 + 057880/week/candle-week-42.csv | 1 + 058110/week/candle-week-42.csv | 1 + 058400/week/candle-week-42.csv | 1 + 058430/week/candle-week-42.csv | 1 + 058450/week/candle-week-42.csv | 1 + 058470/week/candle-week-42.csv | 1 + 058610/week/candle-week-42.csv | 1 + 058630/week/candle-week-42.csv | 1 + 058650/week/candle-week-42.csv | 1 + 058730/week/candle-week-42.csv | 1 + 058820/week/candle-week-42.csv | 1 + 058850/week/candle-week-42.csv | 1 + 058860/week/candle-week-42.csv | 1 + 058970/week/candle-week-42.csv | 1 + 059090/week/candle-week-42.csv | 1 + 059100/week/candle-week-42.csv | 1 + 059120/week/candle-week-42.csv | 1 + 059210/week/candle-week-42.csv | 1 + 059270/week/candle-week-42.csv | 1 + 060150/week/candle-week-42.csv | 1 + 060230/week/candle-week-42.csv | 1 + 060240/week/candle-week-42.csv | 1 + 060250/week/candle-week-42.csv | 1 + 060260/week/candle-week-42.csv | 1 + 060280/week/candle-week-42.csv | 1 + 060310/week/candle-week-42.csv | 1 + 060370/week/candle-week-42.csv | 1 + 060380/week/candle-week-42.csv | 1 + 060480/week/candle-week-42.csv | 1 + 060540/week/candle-week-42.csv | 1 + 060560/week/candle-week-42.csv | 1 + 060570/week/candle-week-42.csv | 1 + 060590/week/candle-week-42.csv | 1 + 060720/week/candle-week-42.csv | 1 + 060850/week/candle-week-42.csv | 1 + 060900/week/candle-week-42.csv | 1 + 060980/week/candle-week-42.csv | 1 + 061040/week/candle-week-42.csv | 1 + 061250/week/candle-week-42.csv | 1 + 061970/week/candle-week-42.csv | 1 + 062040/week/candle-week-42.csv | 1 + 062970/week/candle-week-42.csv | 1 + 063080/week/candle-week-42.csv | 1 + 063160/week/candle-week-42.csv | 1 + 063170/week/candle-week-42.csv | 1 + 063440/week/candle-week-42.csv | 1 + 063570/week/candle-week-42.csv | 1 + 063760/week/candle-week-42.csv | 1 + 064090/week/candle-week-42.csv | 1 + 064240/week/candle-week-42.csv | 1 + 064260/week/candle-week-42.csv | 1 + 064290/week/candle-week-42.csv | 1 + 064350/week/candle-week-42.csv | 1 + 064400/week/candle-week-42.csv | 1 + 064480/week/candle-week-42.csv | 1 + 064520/week/candle-week-42.csv | 1 + 064550/week/candle-week-42.csv | 1 + 064760/week/candle-week-42.csv | 1 + 064800/week/candle-week-42.csv | 1 + 064820/week/candle-week-42.csv | 1 + 064850/week/candle-week-42.csv | 1 + 064960/week/candle-week-42.csv | 1 + 065060/week/candle-week-42.csv | 1 + 065130/week/candle-week-42.csv | 1 + 065150/week/candle-week-42.csv | 1 + 065170/week/candle-week-42.csv | 1 + 065350/week/candle-week-42.csv | 1 + 065370/week/candle-week-42.csv | 1 + 065420/week/candle-week-42.csv | 1 + 065440/week/candle-week-42.csv | 1 + 065450/week/candle-week-42.csv | 1 + 065500/week/candle-week-42.csv | 1 + 065510/week/candle-week-42.csv | 1 + 065530/week/candle-week-42.csv | 1 + 065570/week/candle-week-42.csv | 1 + 065650/week/candle-week-42.csv | 1 + 065660/week/candle-week-42.csv | 1 + 065680/week/candle-week-42.csv | 1 + 065690/week/candle-week-42.csv | 1 + 065710/week/candle-week-42.csv | 1 + 065770/week/candle-week-42.csv | 1 + 065950/week/candle-week-42.csv | 1 + 066130/week/candle-week-42.csv | 1 + 066310/week/candle-week-42.csv | 1 + 066360/week/candle-week-42.csv | 1 + 066410/week/candle-week-42.csv | 1 + 066430/week/candle-week-42.csv | 1 + 066570/week/candle-week-42.csv | 1 + 066590/week/candle-week-42.csv | 1 + 066620/week/candle-week-42.csv | 1 + 066670/week/candle-week-42.csv | 1 + 066700/week/candle-week-42.csv | 1 + 066790/week/candle-week-42.csv | 1 + 066830/week/candle-week-42.csv | 1 + 066900/week/candle-week-42.csv | 1 + 066910/week/candle-week-42.csv | 1 + 066970/week/candle-week-42.csv | 1 + 066980/week/candle-week-42.csv | 1 + 067000/week/candle-week-42.csv | 1 + 067010/week/candle-week-42.csv | 1 + 067080/week/candle-week-42.csv | 1 + 067160/week/candle-week-42.csv | 1 + 067170/week/candle-week-42.csv | 1 + 067280/week/candle-week-42.csv | 1 + 067290/week/candle-week-42.csv | 1 + 067310/week/candle-week-42.csv | 1 + 067370/week/candle-week-42.csv | 1 + 067390/week/candle-week-42.csv | 1 + 067570/week/candle-week-42.csv | 1 + 067630/week/candle-week-42.csv | 1 + 067730/week/candle-week-42.csv | 1 + 067770/week/candle-week-42.csv | 1 + 067830/week/candle-week-42.csv | 1 + 067900/week/candle-week-42.csv | 1 + 067920/week/candle-week-42.csv | 1 + 067990/week/candle-week-42.csv | 1 + 068050/week/candle-week-42.csv | 1 + 068100/week/candle-week-42.csv | 1 + 068240/week/candle-week-42.csv | 1 + 068270/week/candle-week-42.csv | 1 + 068290/week/candle-week-42.csv | 1 + 068330/week/candle-week-42.csv | 1 + 068760/week/candle-week-42.csv | 1 + 068790/week/candle-week-42.csv | 1 + 068930/week/candle-week-42.csv | 1 + 068940/week/candle-week-42.csv | 1 + 069080/week/candle-week-42.csv | 1 + 069140/week/candle-week-42.csv | 1 + 069260/week/candle-week-42.csv | 1 + 069330/week/candle-week-42.csv | 1 + 069410/week/candle-week-42.csv | 1 + 069460/week/candle-week-42.csv | 1 + 069510/week/candle-week-42.csv | 1 + 069540/week/candle-week-42.csv | 1 + 069620/week/candle-week-42.csv | 1 + 069640/week/candle-week-42.csv | 1 + 069730/week/candle-week-42.csv | 1 + 069920/week/candle-week-42.csv | 1 + 069960/week/candle-week-42.csv | 1 + 070300/week/candle-week-42.csv | 1 + 070590/week/candle-week-42.csv | 1 + 070960/week/candle-week-42.csv | 1 + 071050/week/candle-week-42.csv | 1 + 071090/week/candle-week-42.csv | 1 + 071200/week/candle-week-42.csv | 1 + 071280/week/candle-week-42.csv | 1 + 071320/week/candle-week-42.csv | 1 + 071460/week/candle-week-42.csv | 1 + 071670/week/candle-week-42.csv | 1 + 071840/week/candle-week-42.csv | 1 + 071850/week/candle-week-42.csv | 1 + 071950/week/candle-week-42.csv | 1 + 071970/week/candle-week-42.csv | 1 + 072020/week/candle-week-42.csv | 1 + 072130/week/candle-week-42.csv | 1 + 072470/week/candle-week-42.csv | 1 + 072520/week/candle-week-42.csv | 1 + 072710/week/candle-week-42.csv | 1 + 072770/week/candle-week-42.csv | 1 + 072870/week/candle-week-42.csv | 1 + 072950/week/candle-week-42.csv | 1 + 072990/week/candle-week-42.csv | 1 + 073010/week/candle-week-42.csv | 1 + 073110/week/candle-week-42.csv | 1 + 073190/week/candle-week-42.csv | 1 + 073240/week/candle-week-42.csv | 1 + 073490/week/candle-week-42.csv | 1 + 073540/week/candle-week-42.csv | 1 + 073560/week/candle-week-42.csv | 1 + 073570/week/candle-week-42.csv | 1 + 073640/week/candle-week-42.csv | 1 + 074430/week/candle-week-42.csv | 1 + 074600/week/candle-week-42.csv | 1 + 074610/week/candle-week-42.csv | 1 + 075130/week/candle-week-42.csv | 1 + 075180/week/candle-week-42.csv | 1 + 075580/week/candle-week-42.csv | 1 + 075970/week/candle-week-42.csv | 1 + 076080/week/candle-week-42.csv | 1 + 076340/week/candle-week-42.csv | 1 + 076610/week/candle-week-42.csv | 1 + 077360/week/candle-week-42.csv | 1 + 077500/week/candle-week-42.csv | 1 + 077970/week/candle-week-42.csv | 1 + 078000/week/candle-week-42.csv | 1 + 078020/week/candle-week-42.csv | 1 + 078070/week/candle-week-42.csv | 1 + 078130/week/candle-week-42.csv | 1 + 078140/week/candle-week-42.csv | 1 + 078150/week/candle-week-42.csv | 1 + 078160/week/candle-week-42.csv | 1 + 078340/week/candle-week-42.csv | 1 + 078350/week/candle-week-42.csv | 1 + 078520/week/candle-week-42.csv | 1 + 078590/week/candle-week-42.csv | 1 + 078600/week/candle-week-42.csv | 1 + 078860/week/candle-week-42.csv | 1 + 078890/week/candle-week-42.csv | 1 + 078930/week/candle-week-42.csv | 1 + 079000/week/candle-week-42.csv | 1 + 079160/week/candle-week-42.csv | 1 + 079170/week/candle-week-42.csv | 1 + 079190/week/candle-week-42.csv | 1 + 079370/week/candle-week-42.csv | 1 + 079430/week/candle-week-42.csv | 1 + 079550/week/candle-week-42.csv | 1 + 079650/week/candle-week-42.csv | 1 + 079810/week/candle-week-42.csv | 1 + 079900/week/candle-week-42.csv | 1 + 079940/week/candle-week-42.csv | 1 + 079950/week/candle-week-42.csv | 1 + 079960/week/candle-week-42.csv | 1 + 079970/week/candle-week-42.csv | 1 + 079980/week/candle-week-42.csv | 1 + 080010/week/candle-week-42.csv | 1 + 080160/week/candle-week-42.csv | 1 + 080220/week/candle-week-42.csv | 1 + 080420/week/candle-week-42.csv | 1 + 080470/week/candle-week-42.csv | 1 + 080520/week/candle-week-42.csv | 1 + 080530/week/candle-week-42.csv | 1 + 080580/week/candle-week-42.csv | 1 + 080720/week/candle-week-42.csv | 1 + 081000/week/candle-week-42.csv | 1 + 081150/week/candle-week-42.csv | 1 + 081580/week/candle-week-42.csv | 1 + 081660/week/candle-week-42.csv | 1 + 082210/week/candle-week-42.csv | 1 + 082270/week/candle-week-42.csv | 1 + 082640/week/candle-week-42.csv | 1 + 082660/week/candle-week-42.csv | 1 + 082740/week/candle-week-42.csv | 1 + 082800/week/candle-week-42.csv | 1 + 082850/week/candle-week-42.csv | 1 + 082920/week/candle-week-42.csv | 1 + 083310/week/candle-week-42.csv | 1 + 083420/week/candle-week-42.csv | 1 + 083450/week/candle-week-42.csv | 1 + 083470/week/candle-week-42.csv | 1 + 083500/week/candle-week-42.csv | 1 + 083550/week/candle-week-42.csv | 1 + 083640/week/candle-week-42.csv | 1 + 083650/week/candle-week-42.csv | 1 + 083660/week/candle-week-42.csv | 1 + 083790/week/candle-week-42.csv | 1 + 083930/week/candle-week-42.csv | 1 + 084010/week/candle-week-42.csv | 1 + 084110/week/candle-week-42.csv | 1 + 084180/week/candle-week-42.csv | 1 + 084370/week/candle-week-42.csv | 1 + 084440/week/candle-week-42.csv | 1 + 084650/week/candle-week-42.csv | 1 + 084670/week/candle-week-42.csv | 1 + 084680/week/candle-week-42.csv | 1 + 084690/week/candle-week-42.csv | 1 + 084730/week/candle-week-42.csv | 1 + 084850/week/candle-week-42.csv | 1 + 084870/week/candle-week-42.csv | 1 + 084990/week/candle-week-42.csv | 1 + 085310/week/candle-week-42.csv | 1 + 085620/week/candle-week-42.csv | 1 + 085660/week/candle-week-42.csv | 201 +++++++++++++++++---------------- 085670/week/candle-week-42.csv | 1 + 085810/week/candle-week-42.csv | 1 + 085910/week/candle-week-42.csv | 1 + 086040/week/candle-week-42.csv | 1 + 086060/week/candle-week-42.csv | 1 + 086220/week/candle-week-42.csv | 1 + 086280/week/candle-week-42.csv | 1 + 086390/week/candle-week-42.csv | 1 + 086450/week/candle-week-42.csv | 1 + 086460/week/candle-week-42.csv | 1 + 086520/week/candle-week-42.csv | 1 + 086670/week/candle-week-42.csv | 1 + 086710/week/candle-week-42.csv | 1 + 086790/week/candle-week-42.csv | 1 + 086820/week/candle-week-42.csv | 1 + 086890/week/candle-week-42.csv | 1 + 086900/week/candle-week-42.csv | 1 + 086960/week/candle-week-42.csv | 1 + 086980/week/candle-week-42.csv | 1 + 087010/week/candle-week-42.csv | 1 + 087260/week/candle-week-42.csv | 1 + 087600/week/candle-week-42.csv | 1 + 088130/week/candle-week-42.csv | 1 + 088260/week/candle-week-42.csv | 1 + 088280/week/candle-week-42.csv | 1 + 088290/week/candle-week-42.csv | 1 + 088340/week/candle-week-42.csv | 1 + 088350/week/candle-week-42.csv | 1 + 088390/week/candle-week-42.csv | 1 + 088790/week/candle-week-42.csv | 1 + 088800/week/candle-week-42.csv | 1 + 088910/week/candle-week-42.csv | 1 + 088980/week/candle-week-42.csv | 1 + 089010/week/candle-week-42.csv | 1 + 089030/week/candle-week-42.csv | 1 + 089140/week/candle-week-42.csv | 1 + 089150/week/candle-week-42.csv | 1 + 089230/week/candle-week-42.csv | 1 + 089470/week/candle-week-42.csv | 1 + 089590/week/candle-week-42.csv | 1 + 089600/week/candle-week-42.csv | 1 + 089790/week/candle-week-42.csv | 1 + 089850/week/candle-week-42.csv | 1 + 089860/week/candle-week-42.csv | 1 + 089890/week/candle-week-42.csv | 1 + 089970/week/candle-week-42.csv | 1 + 089980/week/candle-week-42.csv | 1 + 090080/week/candle-week-42.csv | 1 + 090150/week/candle-week-42.csv | 1 + 090350/week/candle-week-42.csv | 1 + 090360/week/candle-week-42.csv | 1 + 090370/week/candle-week-42.csv | 1 + 090410/week/candle-week-42.csv | 1 + 090430/week/candle-week-42.csv | 1 + 090460/week/candle-week-42.csv | 1 + 090470/week/candle-week-42.csv | 1 + 090710/week/candle-week-42.csv | 1 + 090850/week/candle-week-42.csv | 1 + 091090/week/candle-week-42.csv | 1 + 091120/week/candle-week-42.csv | 1 + 091340/week/candle-week-42.csv | 1 + 091440/week/candle-week-42.csv | 1 + 091580/week/candle-week-42.csv | 1 + 091590/week/candle-week-42.csv | 1 + 091700/week/candle-week-42.csv | 1 + 091810/week/candle-week-42.csv | 1 + 091970/week/candle-week-42.csv | 1 + 092040/week/candle-week-42.csv | 1 + 092070/week/candle-week-42.csv | 1 + 092130/week/candle-week-42.csv | 1 + 092190/week/candle-week-42.csv | 1 + 092200/week/candle-week-42.csv | 1 + 092220/week/candle-week-42.csv | 1 + 092230/week/candle-week-42.csv | 1 + 092300/week/candle-week-42.csv | 1 + 092440/week/candle-week-42.csv | 1 + 092460/week/candle-week-42.csv | 1 + 092590/week/candle-week-42.csv | 1 + 092600/week/candle-week-42.csv | 1 + 092730/week/candle-week-42.csv | 1 + 092780/week/candle-week-42.csv | 1 + 092790/week/candle-week-42.csv | 1 + 092870/week/candle-week-42.csv | 1 + 093050/week/candle-week-42.csv | 1 + 093190/week/candle-week-42.csv | 1 + 093230/week/candle-week-42.csv | 1 + 093240/week/candle-week-42.csv | 1 + 093320/week/candle-week-42.csv | 1 + 093370/week/candle-week-42.csv | 1 + 093380/week/candle-week-42.csv | 1 + 093510/week/candle-week-42.csv | 1 + 093520/week/candle-week-42.csv | 1 + 093640/week/candle-week-42.csv | 1 + 093920/week/candle-week-42.csv | 1 + 094170/week/candle-week-42.csv | 1 + 094280/week/candle-week-42.csv | 1 + 094360/week/candle-week-42.csv | 1 + 094480/week/candle-week-42.csv | 1 + 094800/week/candle-week-42.csv | 1 + 094820/week/candle-week-42.csv | 1 + 094840/week/candle-week-42.csv | 1 + 094850/week/candle-week-42.csv | 1 + 094860/week/candle-week-42.csv | 1 + 094940/week/candle-week-42.csv | 1 + 094970/week/candle-week-42.csv | 1 + 095190/week/candle-week-42.csv | 1 + 095270/week/candle-week-42.csv | 1 + 095340/week/candle-week-42.csv | 1 + 095500/week/candle-week-42.csv | 1 + 095570/week/candle-week-42.csv | 1 + 095610/week/candle-week-42.csv | 1 + 095660/week/candle-week-42.csv | 1 + 095700/week/candle-week-42.csv | 1 + 095720/week/candle-week-42.csv | 1 + 095910/week/candle-week-42.csv | 1 + 096040/week/candle-week-42.csv | 1 + 096240/week/candle-week-42.csv | 1 + 096250/week/candle-week-42.csv | 1 + 096350/week/candle-week-42.csv | 1 + 096530/week/candle-week-42.csv | 1 + 096610/week/candle-week-42.csv | 1 + 096630/week/candle-week-42.csv | 1 + 096690/week/candle-week-42.csv | 1 + 096760/week/candle-week-42.csv | 1 + 096770/week/candle-week-42.csv | 1 + 096870/week/candle-week-42.csv | 1 + 097230/week/candle-week-42.csv | 1 + 097520/week/candle-week-42.csv | 1 + 097780/week/candle-week-42.csv | 1 + 097800/week/candle-week-42.csv | 1 + 097870/week/candle-week-42.csv | 1 + 097950/week/candle-week-42.csv | 1 + 098070/week/candle-week-42.csv | 1 + 098120/week/candle-week-42.csv | 1 + 098460/week/candle-week-42.csv | 1 + 098660/week/candle-week-42.csv | 1 + 099190/week/candle-week-42.csv | 1 + 099220/week/candle-week-42.csv | 1 + 099320/week/candle-week-42.csv | 1 + 099390/week/candle-week-42.csv | 1 + 099410/week/candle-week-42.csv | 1 + 099430/week/candle-week-42.csv | 1 + 099440/week/candle-week-42.csv | 1 + 099520/week/candle-week-42.csv | 1 + 099750/week/candle-week-42.csv | 1 + 100030/week/candle-week-42.csv | 1 + 100090/week/candle-week-42.csv | 1 + 100120/week/candle-week-42.csv | 1 + 100130/week/candle-week-42.csv | 1 + 100220/week/candle-week-42.csv | 1 + 100250/week/candle-week-42.csv | 1 + 100590/week/candle-week-42.csv | 1 + 100660/week/candle-week-42.csv | 1 + 100700/week/candle-week-42.csv | 1 + 100790/week/candle-week-42.csv | 1 + 100840/week/candle-week-42.csv | 1 + 101000/week/candle-week-42.csv | 1 + 101140/week/candle-week-42.csv | 1 + 101160/week/candle-week-42.csv | 1 + 101170/week/candle-week-42.csv | 1 + 101240/week/candle-week-42.csv | 1 + 101330/week/candle-week-42.csv | 1 + 101360/week/candle-week-42.csv | 1 + 101390/week/candle-week-42.csv | 1 + 101400/week/candle-week-42.csv | 1 + 101490/week/candle-week-42.csv | 1 + 101530/week/candle-week-42.csv | 1 + 101670/week/candle-week-42.csv | 1 + 101680/week/candle-week-42.csv | 1 + 101730/week/candle-week-42.csv | 1 + 101930/week/candle-week-42.csv | 1 + 101970/week/candle-week-42.csv | 1 + 102120/week/candle-week-42.csv | 1 + 102260/week/candle-week-42.csv | 1 + 102280/week/candle-week-42.csv | 1 + 102370/week/candle-week-42.csv | 1 + 102460/week/candle-week-42.csv | 1 + 102710/week/candle-week-42.csv | 1 + 102940/week/candle-week-42.csv | 1 + 102950/week/candle-week-42.csv | 1 + 103140/week/candle-week-42.csv | 1 + 103230/week/candle-week-42.csv | 1 + 103590/week/candle-week-42.csv | 1 + 103660/week/candle-week-42.csv | 1 + 103840/week/candle-week-42.csv | 1 + 104040/week/candle-week-42.csv | 1 + 104200/week/candle-week-42.csv | 1 + 104460/week/candle-week-42.csv | 1 + 104480/week/candle-week-42.csv | 1 + 104540/week/candle-week-42.csv | 1 + 104620/week/candle-week-42.csv | 1 + 104700/week/candle-week-42.csv | 1 + 104830/week/candle-week-42.csv | 1 + 105330/week/candle-week-42.csv | 1 + 105550/week/candle-week-42.csv | 1 + 105560/week/candle-week-42.csv | 1 + 105630/week/candle-week-42.csv | 1 + 105740/week/candle-week-42.csv | 1 + 105760/week/candle-week-42.csv | 1 + 105840/week/candle-week-42.csv | 1 + 106080/week/candle-week-42.csv | 1 + 106190/week/candle-week-42.csv | 1 + 106240/week/candle-week-42.csv | 1 + 106520/week/candle-week-42.csv | 1 + 107590/week/candle-week-42.csv | 1 + 107600/week/candle-week-42.csv | 1 + 107640/week/candle-week-42.csv | 1 + 108230/week/candle-week-42.csv | 1 + 108320/week/candle-week-42.csv | 1 + 108380/week/candle-week-42.csv | 1 + 108490/week/candle-week-42.csv | 1 + 108670/week/candle-week-42.csv | 1 + 108860/week/candle-week-42.csv | 1 + 109070/week/candle-week-42.csv | 1 + 109080/week/candle-week-42.csv | 1 + 109610/week/candle-week-42.csv | 1 + 109670/week/candle-week-42.csv | 1 + 109740/week/candle-week-42.csv | 1 + 109820/week/candle-week-42.csv | 1 + 109860/week/candle-week-42.csv | 1 + 109960/week/candle-week-42.csv | 1 + 110020/week/candle-week-42.csv | 1 + 110790/week/candle-week-42.csv | 1 + 110990/week/candle-week-42.csv | 1 + 111110/week/candle-week-42.csv | 1 + 111380/week/candle-week-42.csv | 1 + 111710/week/candle-week-42.csv | 1 + 111770/week/candle-week-42.csv | 1 + 111870/week/candle-week-42.csv | 1 + 112040/week/candle-week-42.csv | 1 + 112190/week/candle-week-42.csv | 1 + 112290/week/candle-week-42.csv | 1 + 112610/week/candle-week-42.csv | 1 + 113810/week/candle-week-42.csv | 1 + 114090/week/candle-week-42.csv | 1 + 114190/week/candle-week-42.csv | 1 + 114450/week/candle-week-42.csv | 1 + 114630/week/candle-week-42.csv | 1 + 114810/week/candle-week-42.csv | 1 + 114840/week/candle-week-42.csv | 1 + 114920/week/candle-week-42.csv | 1 + 115160/week/candle-week-42.csv | 1 + 115180/week/candle-week-42.csv | 1 + 115310/week/candle-week-42.csv | 1 + 115440/week/candle-week-42.csv | 1 + 115450/week/candle-week-42.csv | 1 + 115480/week/candle-week-42.csv | 1 + 115500/week/candle-week-42.csv | 1 + 115530/week/candle-week-42.csv | 1 + 115570/week/candle-week-42.csv | 1 + 115610/week/candle-week-42.csv | 1 + 116100/week/candle-week-42.csv | 1 + 117580/week/candle-week-42.csv | 1 + 117670/week/candle-week-42.csv | 1 + 117730/week/candle-week-42.csv | 1 + 118000/week/candle-week-42.csv | 1 + 118990/week/candle-week-42.csv | 1 + 119500/week/candle-week-42.csv | 1 + 119610/week/candle-week-42.csv | 1 + 119650/week/candle-week-42.csv | 1 + 119830/week/candle-week-42.csv | 1 + 119850/week/candle-week-42.csv | 1 + 120030/week/candle-week-42.csv | 1 + 120110/week/candle-week-42.csv | 1 + 120240/week/candle-week-42.csv | 1 + 121060/week/candle-week-42.csv | 1 + 121440/week/candle-week-42.csv | 1 + 121600/week/candle-week-42.csv | 1 + 121800/week/candle-week-42.csv | 1 + 121850/week/candle-week-42.csv | 1 + 121890/week/candle-week-42.csv | 1 + 122310/week/candle-week-42.csv | 1 + 122350/week/candle-week-42.csv | 1 + 122450/week/candle-week-42.csv | 1 + 122640/week/candle-week-42.csv | 1 + 122690/week/candle-week-42.csv | 1 + 122830/week/candle-week-42.csv | 1 + 122870/week/candle-week-42.csv | 1 + 122900/week/candle-week-42.csv | 1 + 122990/week/candle-week-42.csv | 1 + 123010/week/candle-week-42.csv | 1 + 123040/week/candle-week-42.csv | 1 + 123330/week/candle-week-42.csv | 1 + 123410/week/candle-week-42.csv | 1 + 123420/week/candle-week-42.csv | 1 + 123570/week/candle-week-42.csv | 1 + 123690/week/candle-week-42.csv | 1 + 123700/week/candle-week-42.csv | 1 + 123750/week/candle-week-42.csv | 1 + 123840/week/candle-week-42.csv | 1 + 123860/week/candle-week-42.csv | 1 + 123890/week/candle-week-42.csv | 1 + 124500/week/candle-week-42.csv | 1 + 124560/week/candle-week-42.csv | 1 + 125210/week/candle-week-42.csv | 1 + 126340/week/candle-week-42.csv | 1 + 126560/week/candle-week-42.csv | 1 + 126600/week/candle-week-42.csv | 1 + 126640/week/candle-week-42.csv | 1 + 126700/week/candle-week-42.csv | 1 + 126720/week/candle-week-42.csv | 1 + 126730/week/candle-week-42.csv | 1 + 126880/week/candle-week-42.csv | 1 + 127120/week/candle-week-42.csv | 1 + 127710/week/candle-week-42.csv | 1 + 127980/week/candle-week-42.csv | 1 + 128540/week/candle-week-42.csv | 1 + 128660/week/candle-week-42.csv | 1 + 128820/week/candle-week-42.csv | 1 + 128940/week/candle-week-42.csv | 1 + 129260/week/candle-week-42.csv | 1 + 129890/week/candle-week-42.csv | 1 + 129920/week/candle-week-42.csv | 1 + 130500/week/candle-week-42.csv | 1 + 130580/week/candle-week-42.csv | 1 + 130660/week/candle-week-42.csv | 1 + 130740/week/candle-week-42.csv | 1 + 131030/week/candle-week-42.csv | 1 + 131090/week/candle-week-42.csv | 1 + 131100/week/candle-week-42.csv | 1 + 131180/week/candle-week-42.csv | 1 + 131220/week/candle-week-42.csv | 1 + 131290/week/candle-week-42.csv | 1 + 131370/week/candle-week-42.csv | 1 + 131400/week/candle-week-42.csv | 1 + 131760/week/candle-week-42.csv | 1 + 131970/week/candle-week-42.csv | 1 + 133750/week/candle-week-42.csv | 1 + 133820/week/candle-week-42.csv | 1 + 134060/week/candle-week-42.csv | 1 + 134380/week/candle-week-42.csv | 1 + 134580/week/candle-week-42.csv | 1 + 134790/week/candle-week-42.csv | 1 + 136410/week/candle-week-42.csv | 1 + 136480/week/candle-week-42.csv | 1 + 136490/week/candle-week-42.csv | 1 + 136540/week/candle-week-42.csv | 1 + 136660/week/candle-week-42.csv | 1 + 137080/week/candle-week-42.csv | 1 + 137310/week/candle-week-42.csv | 1 + 137400/week/candle-week-42.csv | 1 + 137940/week/candle-week-42.csv | 1 + 137950/week/candle-week-42.csv | 1 + 138040/week/candle-week-42.csv | 1 + 138070/week/candle-week-42.csv | 1 + 138080/week/candle-week-42.csv | 1 + 138360/week/candle-week-42.csv | 1 + 138490/week/candle-week-42.csv | 1 + 138610/week/candle-week-42.csv | 1 + 138930/week/candle-week-42.csv | 1 + 139050/week/candle-week-42.csv | 1 + 139130/week/candle-week-42.csv | 1 + 139480/week/candle-week-42.csv | 1 + 139670/week/candle-week-42.csv | 1 + 139990/week/candle-week-42.csv | 1 + 140070/week/candle-week-42.csv | 1 + 140410/week/candle-week-42.csv | 1 + 140430/week/candle-week-42.csv | 1 + 140520/week/candle-week-42.csv | 1 + 140610/week/candle-week-42.csv | 1 + 140660/week/candle-week-42.csv | 1 + 140670/week/candle-week-42.csv | 1 + 140860/week/candle-week-42.csv | 1 + 140910/week/candle-week-42.csv | 1 + 141000/week/candle-week-42.csv | 1 + 141080/week/candle-week-42.csv | 1 + 142210/week/candle-week-42.csv | 1 + 142280/week/candle-week-42.csv | 1 + 142760/week/candle-week-42.csv | 1 + 143160/week/candle-week-42.csv | 1 + 143210/week/candle-week-42.csv | 1 + 143240/week/candle-week-42.csv | 1 + 143540/week/candle-week-42.csv | 1 + 144510/week/candle-week-42.csv | 1 + 144960/week/candle-week-42.csv | 1 + 145020/week/candle-week-42.csv | 1 + 145170/week/candle-week-42.csv | 1 + 145210/week/candle-week-42.csv | 1 + 145270/week/candle-week-42.csv | 1 + 145720/week/candle-week-42.csv | 1 + 145990/week/candle-week-42.csv | 1 + 146060/week/candle-week-42.csv | 1 + 146320/week/candle-week-42.csv | 1 + 147760/week/candle-week-42.csv | 1 + 147830/week/candle-week-42.csv | 1 + 148150/week/candle-week-42.csv | 1 + 148250/week/candle-week-42.csv | 1 + 148780/week/candle-week-42.csv | 1 + 148930/week/candle-week-42.csv | 1 + 149010/week/candle-week-42.csv | 1 + 149300/week/candle-week-42.csv | 1 + 149950/week/candle-week-42.csv | 1 + 149980/week/candle-week-42.csv | 1 + 150840/week/candle-week-42.csv | 1 + 150900/week/candle-week-42.csv | 1 + 151860/week/candle-week-42.csv | 1 + 151910/week/candle-week-42.csv | 1 + 152550/week/candle-week-42.csv | 1 + 153460/week/candle-week-42.csv | 1 + 153490/week/candle-week-42.csv | 1 + 153710/week/candle-week-42.csv | 1 + 154030/week/candle-week-42.csv | 1 + 154040/week/candle-week-42.csv | 1 + 155650/week/candle-week-42.csv | 1 + 155660/week/candle-week-42.csv | 1 + 156100/week/candle-week-42.csv | 1 + 158430/week/candle-week-42.csv | 1 + 159010/week/candle-week-42.csv | 1 + 159580/week/candle-week-42.csv | 1 + 159910/week/candle-week-42.csv | 1 + 160190/week/candle-week-42.csv | 1 + 160550/week/candle-week-42.csv | 1 + 160980/week/candle-week-42.csv | 1 + 161000/week/candle-week-42.csv | 1 + 161390/week/candle-week-42.csv | 1 + 161580/week/candle-week-42.csv | 1 + 161890/week/candle-week-42.csv | 1 + 162120/week/candle-week-42.csv | 1 + 162300/week/candle-week-42.csv | 1 + 163280/week/candle-week-42.csv | 1 + 163560/week/candle-week-42.csv | 1 + 163730/week/candle-week-42.csv | 1 + 166090/week/candle-week-42.csv | 1 + 166480/week/candle-week-42.csv | 1 + 168330/week/candle-week-42.csv | 1 + 168360/week/candle-week-42.csv | 1 + 169330/week/candle-week-42.csv | 1 + 169670/week/candle-week-42.csv | 1 + 170030/week/candle-week-42.csv | 1 + 170790/week/candle-week-42.csv | 1 + 170900/week/candle-week-42.csv | 1 + 170920/week/candle-week-42.csv | 1 + 171010/week/candle-week-42.csv | 1 + 171090/week/candle-week-42.csv | 1 + 171120/week/candle-week-42.csv | 1 + 172670/week/candle-week-42.csv | 1 + 173130/week/candle-week-42.csv | 1 + 173940/week/candle-week-42.csv | 1 + 174880/week/candle-week-42.csv | 1 + 174900/week/candle-week-42.csv | 1 + 175140/week/candle-week-42.csv | 1 + 175250/week/candle-week-42.csv | 1 + 175330/week/candle-week-42.csv | 1 + 176590/week/candle-week-42.csv | 1 + 176750/week/candle-week-42.csv | 1 + 177350/week/candle-week-42.csv | 1 + 177830/week/candle-week-42.csv | 1 + 177900/week/candle-week-42.csv | 1 + 178320/week/candle-week-42.csv | 1 + 178600/week/candle-week-42.csv | 1 + 178780/week/candle-week-42.csv | 1 + 178920/week/candle-week-42.csv | 1 + 179290/week/candle-week-42.csv | 1 + 179530/week/candle-week-42.csv | 1 + 179720/week/candle-week-42.csv | 1 + 179900/week/candle-week-42.csv | 1 + 180060/week/candle-week-42.csv | 1 + 180400/week/candle-week-42.csv | 1 + 180640/week/candle-week-42.csv | 1 + 181710/week/candle-week-42.csv | 1 + 182360/week/candle-week-42.csv | 1 + 182400/week/candle-week-42.csv | 1 + 183190/week/candle-week-42.csv | 1 + 183300/week/candle-week-42.csv | 1 + 183490/week/candle-week-42.csv | 1 + 184230/week/candle-week-42.csv | 1 + 185190/week/candle-week-42.csv | 1 + 185490/week/candle-week-42.csv | 1 + 185750/week/candle-week-42.csv | 1 + 186230/week/candle-week-42.csv | 1 + 187220/week/candle-week-42.csv | 1 + 187270/week/candle-week-42.csv | 1 + 187420/week/candle-week-42.csv | 1 + 187660/week/candle-week-42.csv | 1 + 187790/week/candle-week-42.csv | 1 + 187870/week/candle-week-42.csv | 1 + 188260/week/candle-week-42.csv | 1 + 189300/week/candle-week-42.csv | 1 + 189330/week/candle-week-42.csv | 1 + 189350/week/candle-week-42.csv | 1 + 189690/week/candle-week-42.csv | 1 + 189860/week/candle-week-42.csv | 1 + 189980/week/candle-week-42.csv | 1 + 190510/week/candle-week-42.csv | 1 + 190650/week/candle-week-42.csv | 1 + 191410/week/candle-week-42.csv | 1 + 191420/week/candle-week-42.csv | 1 + 191600/week/candle-week-42.csv | 1 + 192080/week/candle-week-42.csv | 1 + 192250/week/candle-week-42.csv | 1 + 192390/week/candle-week-42.csv | 1 + 192400/week/candle-week-42.csv | 1 + 192410/week/candle-week-42.csv | 1 + 192440/week/candle-week-42.csv | 1 + 192650/week/candle-week-42.csv | 1 + 192820/week/candle-week-42.csv | 1 + 193250/week/candle-week-42.csv | 1 + 194370/week/candle-week-42.csv | 1 + 194480/week/candle-week-42.csv | 1 + 194700/week/candle-week-42.csv | 1 + 195500/week/candle-week-42.csv | 1 + 195870/week/candle-week-42.csv | 1 + 195940/week/candle-week-42.csv | 1 + 195990/week/candle-week-42.csv | 1 + 196170/week/candle-week-42.csv | 1 + 196300/week/candle-week-42.csv | 1 + 196450/week/candle-week-42.csv | 1 + 196490/week/candle-week-42.csv | 1 + 196700/week/candle-week-42.csv | 1 + 197140/week/candle-week-42.csv | 1 + 198080/week/candle-week-42.csv | 1 + 198440/week/candle-week-42.csv | 1 + 198940/week/candle-week-42.csv | 1 + 199150/week/candle-week-42.csv | 1 + 199290/week/candle-week-42.csv | 1 + 199430/week/candle-week-42.csv | 1 + 199480/week/candle-week-42.csv | 1 + 199550/week/candle-week-42.csv | 1 + 199730/week/candle-week-42.csv | 1 + 199800/week/candle-week-42.csv | 1 + 199820/week/candle-week-42.csv | 1 + 200130/week/candle-week-42.csv | 1 + 200230/week/candle-week-42.csv | 1 + 200350/week/candle-week-42.csv | 1 + 200470/week/candle-week-42.csv | 1 + 200580/week/candle-week-42.csv | 1 + 200670/week/candle-week-42.csv | 1 + 200710/week/candle-week-42.csv | 1 + 200780/week/candle-week-42.csv | 1 + 200880/week/candle-week-42.csv | 1 + 201490/week/candle-week-42.csv | 1 + 202960/week/candle-week-42.csv | 1 + 203400/week/candle-week-42.csv | 1 + 203450/week/candle-week-42.csv | 1 + 203650/week/candle-week-42.csv | 1 + 203690/week/candle-week-42.csv | 1 + 204020/week/candle-week-42.csv | 1 + 204210/week/candle-week-42.csv | 1 + 204270/week/candle-week-42.csv | 1 + 204320/week/candle-week-42.csv | 1 + 204610/week/candle-week-42.csv | 1 + 204620/week/candle-week-42.csv | 1 + 204630/week/candle-week-42.csv | 1 + 204840/week/candle-week-42.csv | 1 + 205100/week/candle-week-42.csv | 1 + 205470/week/candle-week-42.csv | 1 + 205500/week/candle-week-42.csv | 1 + 206400/week/candle-week-42.csv | 1 + 206560/week/candle-week-42.csv | 1 + 206640/week/candle-week-42.csv | 1 + 206650/week/candle-week-42.csv | 1 + 206950/week/candle-week-42.csv | 1 + 207490/week/candle-week-42.csv | 1 + 207760/week/candle-week-42.csv | 1 + 207940/week/candle-week-42.csv | 1 + 208140/week/candle-week-42.csv | 1 + 208340/week/candle-week-42.csv | 1 + 208350/week/candle-week-42.csv | 1 + 208370/week/candle-week-42.csv | 1 + 208640/week/candle-week-42.csv | 1 + 208710/week/candle-week-42.csv | 1 + 208850/week/candle-week-42.csv | 1 + 208860/week/candle-week-42.csv | 1 + 208890/week/candle-week-42.csv | 1 + 209640/week/candle-week-42.csv | 1 + 210120/week/candle-week-42.csv | 1 + 210540/week/candle-week-42.csv | 1 + 210980/week/candle-week-42.csv | 1 + 211050/week/candle-week-42.csv | 1 + 211270/week/candle-week-42.csv | 1 + 212310/week/candle-week-42.csv | 1 + 212560/week/candle-week-42.csv | 1 + 212710/week/candle-week-42.csv | 1 + 213420/week/candle-week-42.csv | 1 + 213500/week/candle-week-42.csv | 1 + 214150/week/candle-week-42.csv | 1 + 214180/week/candle-week-42.csv | 1 + 214260/week/candle-week-42.csv | 1 + 214270/week/candle-week-42.csv | 1 + 214320/week/candle-week-42.csv | 1 + 214330/week/candle-week-42.csv | 1 + 214370/week/candle-week-42.csv | 1 + 214390/week/candle-week-42.csv | 1 + 214420/week/candle-week-42.csv | 1 + 214430/week/candle-week-42.csv | 1 + 214450/week/candle-week-42.csv | 1 + 214610/week/candle-week-42.csv | 1 + 214680/week/candle-week-42.csv | 1 + 215000/week/candle-week-42.csv | 1 + 215090/week/candle-week-42.csv | 1 + 215100/week/candle-week-42.csv | 1 + 215200/week/candle-week-42.csv | 1 + 215360/week/candle-week-42.csv | 1 + 215380/week/candle-week-42.csv | 1 + 215480/week/candle-week-42.csv | 1 + 215570/week/candle-week-42.csv | 1 + 215600/week/candle-week-42.csv | 1 + 215790/week/candle-week-42.csv | 1 + 216050/week/candle-week-42.csv | 1 + 216080/week/candle-week-42.csv | 1 + 216400/week/candle-week-42.csv | 1 + 217190/week/candle-week-42.csv | 1 + 217270/week/candle-week-42.csv | 1 + 217320/week/candle-week-42.csv | 1 + 217330/week/candle-week-42.csv | 1 + 217480/week/candle-week-42.csv | 1 + 217500/week/candle-week-42.csv | 1 + 217620/week/candle-week-42.csv | 1 + 217730/week/candle-week-42.csv | 1 + 217820/week/candle-week-42.csv | 1 + 217880/week/candle-week-42.csv | 1 + 217910/week/candle-week-42.csv | 1 + 217950/week/candle-week-42.csv | 1 + 218150/week/candle-week-42.csv | 1 + 218410/week/candle-week-42.csv | 1 + 219130/week/candle-week-42.csv | 1 + 219420/week/candle-week-42.csv | 1 + 219550/week/candle-week-42.csv | 1 + 219750/week/candle-week-42.csv | 1 + 220100/week/candle-week-42.csv | 1 + 220180/week/candle-week-42.csv | 1 + 220260/week/candle-week-42.csv | 1 + 221800/week/candle-week-42.csv | 1 + 221840/week/candle-week-42.csv | 1 + 221980/week/candle-week-42.csv | 1 + 222040/week/candle-week-42.csv | 1 + 222080/week/candle-week-42.csv | 1 + 222110/week/candle-week-42.csv | 1 + 222160/week/candle-week-42.csv | 1 + 222420/week/candle-week-42.csv | 1 + 222670/week/candle-week-42.csv | 1 + 222800/week/candle-week-42.csv | 1 + 222810/week/candle-week-42.csv | 1 + 222980/week/candle-week-42.csv | 1 + 223220/week/candle-week-42.csv | 1 + 223250/week/candle-week-42.csv | 1 + 223310/week/candle-week-42.csv | 1 + 224060/week/candle-week-42.csv | 1 + 224110/week/candle-week-42.csv | 1 + 224760/week/candle-week-42.csv | 1 + 224810/week/candle-week-42.csv | 1 + 225190/week/candle-week-42.csv | 1 + 225220/week/candle-week-42.csv | 1 + 225430/week/candle-week-42.csv | 1 + 225530/week/candle-week-42.csv | 1 + 225570/week/candle-week-42.csv | 1 + 225590/week/candle-week-42.csv | 1 + 226320/week/candle-week-42.csv | 1 + 226330/week/candle-week-42.csv | 1 + 226340/week/candle-week-42.csv | 1 + 226360/week/candle-week-42.csv | 1 + 226400/week/candle-week-42.csv | 1 + 226440/week/candle-week-42.csv | 1 + 226590/week/candle-week-42.csv | 1 + 226950/week/candle-week-42.csv | 1 + 227100/week/candle-week-42.csv | 1 + 227420/week/candle-week-42.csv | 1 + 227610/week/candle-week-42.csv | 1 + 227840/week/candle-week-42.csv | 1 + 227950/week/candle-week-42.csv | 1 + 228340/week/candle-week-42.csv | 1 + 228670/week/candle-week-42.csv | 1 + 228760/week/candle-week-42.csv | 1 + 228850/week/candle-week-42.csv | 1 + 229000/week/candle-week-42.csv | 1 + 229500/week/candle-week-42.csv | 1 + 229640/week/candle-week-42.csv | 1 + 230240/week/candle-week-42.csv | 1 + 230360/week/candle-week-42.csv | 1 + 230980/week/candle-week-42.csv | 1 + 232140/week/candle-week-42.csv | 1 + 232530/week/candle-week-42.csv | 1 + 232680/week/candle-week-42.csv | 1 + 232830/week/candle-week-42.csv | 1 + 233250/week/candle-week-42.csv | 1 + 233990/week/candle-week-42.csv | 1 + 234070/week/candle-week-42.csv | 1 + 234080/week/candle-week-42.csv | 1 + 234100/week/candle-week-42.csv | 1 + 234300/week/candle-week-42.csv | 1 + 234340/week/candle-week-42.csv | 1 + 234690/week/candle-week-42.csv | 1 + 234920/week/candle-week-42.csv | 1 + 235980/week/candle-week-42.csv | 1 + 236030/week/candle-week-42.csv | 1 + 236200/week/candle-week-42.csv | 1 + 236340/week/candle-week-42.csv | 1 + 236810/week/candle-week-42.csv | 1 + 237690/week/candle-week-42.csv | 1 + 237750/week/candle-week-42.csv | 1 + 237820/week/candle-week-42.csv | 1 + 237880/week/candle-week-42.csv | 1 + 238090/week/candle-week-42.csv | 1 + 238120/week/candle-week-42.csv | 1 + 238170/week/candle-week-42.csv | 1 + 238200/week/candle-week-42.csv | 1 + 238490/week/candle-week-42.csv | 1 + 238500/week/candle-week-42.csv | 1 + 239340/week/candle-week-42.csv | 1 + 239610/week/candle-week-42.csv | 1 + 239890/week/candle-week-42.csv | 1 + 240550/week/candle-week-42.csv | 1 + 240600/week/candle-week-42.csv | 1 + 240810/week/candle-week-42.csv | 1 + 241520/week/candle-week-42.csv | 1 + 241560/week/candle-week-42.csv | 1 + 241590/week/candle-week-42.csv | 1 + 241690/week/candle-week-42.csv | 1 + 241710/week/candle-week-42.csv | 1 + 241770/week/candle-week-42.csv | 1 + 241790/week/candle-week-42.csv | 1 + 241820/week/candle-week-42.csv | 1 + 241840/week/candle-week-42.csv | 1 + 242040/week/candle-week-42.csv | 1 + 243070/week/candle-week-42.csv | 1 + 243840/week/candle-week-42.csv | 1 + 243870/week/candle-week-42.csv | 1 + 244460/week/candle-week-42.csv | 1 + 244880/week/candle-week-42.csv | 1 + 244920/week/candle-week-42.csv | 1 + 245450/week/candle-week-42.csv | 1 + 245620/week/candle-week-42.csv | 1 + 246250/week/candle-week-42.csv | 1 + 246690/week/candle-week-42.csv | 1 + 246710/week/candle-week-42.csv | 1 + 246720/week/candle-week-42.csv | 1 + 246960/week/candle-week-42.csv | 1 + 247540/week/candle-week-42.csv | 1 + 247660/week/candle-week-42.csv | 1 + 248070/week/candle-week-42.csv | 1 + 248170/week/candle-week-42.csv | 1 + 249420/week/candle-week-42.csv | 1 + 250000/week/candle-week-42.csv | 1 + 250030/week/candle-week-42.csv | 1 + 250060/week/candle-week-42.csv | 1 + 250930/week/candle-week-42.csv | 1 + 251120/week/candle-week-42.csv | 1 + 251270/week/candle-week-42.csv | 1 + 251280/week/candle-week-42.csv | 1 + 251370/week/candle-week-42.csv | 1 + 251630/week/candle-week-42.csv | 1 + 251970/week/candle-week-42.csv | 1 + 252500/week/candle-week-42.csv | 1 + 252990/week/candle-week-42.csv | 1 + 253450/week/candle-week-42.csv | 1 + 253590/week/candle-week-42.csv | 1 + 253610/week/candle-week-42.csv | 1 + 253840/week/candle-week-42.csv | 1 + 254120/week/candle-week-42.csv | 1 + 254160/week/candle-week-42.csv | 1 + 254490/week/candle-week-42.csv | 1 + 255220/week/candle-week-42.csv | 1 + 255440/week/candle-week-42.csv | 1 + 256150/week/candle-week-42.csv | 1 + 256630/week/candle-week-42.csv | 1 + 256840/week/candle-week-42.csv | 1 + 256940/week/candle-week-42.csv | 1 + 257370/week/candle-week-42.csv | 1 + 257720/week/candle-week-42.csv | 1 + 257990/week/candle-week-42.csv | 1 + 258050/week/candle-week-42.csv | 1 + 258540/week/candle-week-42.csv | 1 + 258610/week/candle-week-42.csv | 1 + 258790/week/candle-week-42.csv | 1 + 258830/week/candle-week-42.csv | 1 + 259630/week/candle-week-42.csv | 1 + 259960/week/candle-week-42.csv | 1 + 260660/week/candle-week-42.csv | 1 + 260870/week/candle-week-42.csv | 1 + 260930/week/candle-week-42.csv | 1 + 260970/week/candle-week-42.csv | 1 + 261200/week/candle-week-42.csv | 1 + 261780/week/candle-week-42.csv | 1 + 262260/week/candle-week-42.csv | 1 + 262840/week/candle-week-42.csv | 1 + 263020/week/candle-week-42.csv | 1 + 263050/week/candle-week-42.csv | 1 + 263600/week/candle-week-42.csv | 1 + 263690/week/candle-week-42.csv | 1 + 263700/week/candle-week-42.csv | 1 + 263720/week/candle-week-42.csv | 1 + 263750/week/candle-week-42.csv | 1 + 263770/week/candle-week-42.csv | 1 + 263800/week/candle-week-42.csv | 1 + 263810/week/candle-week-42.csv | 1 + 263860/week/candle-week-42.csv | 1 + 263920/week/candle-week-42.csv | 1 + 264450/week/candle-week-42.csv | 1 + 264660/week/candle-week-42.csv | 1 + 264850/week/candle-week-42.csv | 1 + 264900/week/candle-week-42.csv | 1 + 265520/week/candle-week-42.csv | 1 + 265560/week/candle-week-42.csv | 1 + 265740/week/candle-week-42.csv | 1 + 266170/week/candle-week-42.csv | 1 + 266350/week/candle-week-42.csv | 1 + 266470/week/candle-week-42.csv | 1 + 266870/week/candle-week-42.csv | 1 + 267080/week/candle-week-42.csv | 1 + 267250/week/candle-week-42.csv | 1 + 267260/week/candle-week-42.csv | 1 + 267270/week/candle-week-42.csv | 1 + 267290/week/candle-week-42.csv | 1 + 267320/week/candle-week-42.csv | 1 + 267790/week/candle-week-42.csv | 1 + 267850/week/candle-week-42.csv | 1 + 267980/week/candle-week-42.csv | 1 + 268280/week/candle-week-42.csv | 1 + 269620/week/candle-week-42.csv | 1 + 270210/week/candle-week-42.csv | 1 + 270520/week/candle-week-42.csv | 1 + 270660/week/candle-week-42.csv | 1 + 270870/week/candle-week-42.csv | 1 + 271560/week/candle-week-42.csv | 1 + 271830/week/candle-week-42.csv | 1 + 271940/week/candle-week-42.csv | 1 + 271980/week/candle-week-42.csv | 1 + 272110/week/candle-week-42.csv | 1 + 272210/week/candle-week-42.csv | 1 + 272290/week/candle-week-42.csv | 1 + 272450/week/candle-week-42.csv | 1 + 272550/week/candle-week-42.csv | 1 + 273060/week/candle-week-42.csv | 1 + 273640/week/candle-week-42.csv | 1 + 274090/week/candle-week-42.csv | 1 + 274400/week/candle-week-42.csv | 1 + 275630/week/candle-week-42.csv | 1 + 276040/week/candle-week-42.csv | 1 + 276240/week/candle-week-42.csv | 1 + 276730/week/candle-week-42.csv | 1 + 277070/week/candle-week-42.csv | 1 + 277410/week/candle-week-42.csv | 1 + 277810/week/candle-week-42.csv | 1 + 277880/week/candle-week-42.csv | 1 + 278280/week/candle-week-42.csv | 1 + 278470/week/candle-week-42.csv | 1 + 278650/week/candle-week-42.csv | 1 + 278990/week/candle-week-42.csv | 1 + 279060/week/candle-week-42.csv | 1 + 279600/week/candle-week-42.csv | 1 + 280360/week/candle-week-42.csv | 1 + 281740/week/candle-week-42.csv | 1 + 281820/week/candle-week-42.csv | 1 + 282330/week/candle-week-42.csv | 1 + 282720/week/candle-week-42.csv | 1 + 282880/week/candle-week-42.csv | 1 + 283100/week/candle-week-42.csv | 1 + 284620/week/candle-week-42.csv | 1 + 284740/week/candle-week-42.csv | 1 + 285130/week/candle-week-42.csv | 1 + 285490/week/candle-week-42.csv | 1 + 285800/week/candle-week-42.csv | 1 + 286750/week/candle-week-42.csv | 1 + 286940/week/candle-week-42.csv | 1 + 288330/week/candle-week-42.csv | 1 + 288490/week/candle-week-42.csv | 1 + 288620/week/candle-week-42.csv | 1 + 288980/week/candle-week-42.csv | 1 + 289010/week/candle-week-42.csv | 1 + 289080/week/candle-week-42.csv | 1 + 289170/week/candle-week-42.csv | 1 + 289220/week/candle-week-42.csv | 1 + 289860/week/candle-week-42.csv | 1 + 289930/week/candle-week-42.csv | 1 + 290090/week/candle-week-42.csv | 1 + 290120/week/candle-week-42.csv | 1 + 290270/week/candle-week-42.csv | 1 + 290380/week/candle-week-42.csv | 1 + 290520/week/candle-week-42.csv | 1 + 290550/week/candle-week-42.csv | 1 + 290560/week/candle-week-42.csv | 1 + 290650/week/candle-week-42.csv | 1 + 290660/week/candle-week-42.csv | 1 + 290670/week/candle-week-42.csv | 1 + 290690/week/candle-week-42.csv | 1 + 290720/week/candle-week-42.csv | 1 + 290740/week/candle-week-42.csv | 1 + 291230/week/candle-week-42.csv | 1 + 291650/week/candle-week-42.csv | 1 + 291810/week/candle-week-42.csv | 1 + 293480/week/candle-week-42.csv | 1 + 293490/week/candle-week-42.csv | 1 + 293580/week/candle-week-42.csv | 1 + 293780/week/candle-week-42.csv | 1 + 293940/week/candle-week-42.csv | 1 + 294090/week/candle-week-42.csv | 1 + 294140/week/candle-week-42.csv | 1 + 294570/week/candle-week-42.csv | 1 + 294630/week/candle-week-42.csv | 1 + 294870/week/candle-week-42.csv | 1 + 295310/week/candle-week-42.csv | 1 + 296160/week/candle-week-42.csv | 1 + 296520/week/candle-week-42.csv | 1 + 296640/week/candle-week-42.csv | 1 + 297090/week/candle-week-42.csv | 1 + 297570/week/candle-week-42.csv | 1 + 297890/week/candle-week-42.csv | 1 + 298000/week/candle-week-42.csv | 1 + 298020/week/candle-week-42.csv | 1 + 298040/week/candle-week-42.csv | 1 + 298050/week/candle-week-42.csv | 1 + 298060/week/candle-week-42.csv | 1 + 298380/week/candle-week-42.csv | 1 + 298540/week/candle-week-42.csv | 1 + 298690/week/candle-week-42.csv | 1 + 298830/week/candle-week-42.csv | 1 + 299030/week/candle-week-42.csv | 1 + 299170/week/candle-week-42.csv | 1 + 299480/week/candle-week-42.csv | 1 + 299660/week/candle-week-42.csv | 1 + 299900/week/candle-week-42.csv | 1 + 300080/week/candle-week-42.csv | 1 + 300120/week/candle-week-42.csv | 1 + 300720/week/candle-week-42.csv | 1 + 301300/week/candle-week-42.csv | 1 + 302430/week/candle-week-42.csv | 1 + 302440/week/candle-week-42.csv | 1 + 302550/week/candle-week-42.csv | 1 + 302920/week/candle-week-42.csv | 1 + 303030/week/candle-week-42.csv | 1 + 303360/week/candle-week-42.csv | 1 + 303530/week/candle-week-42.csv | 1 + 303810/week/candle-week-42.csv | 1 + 304100/week/candle-week-42.csv | 1 + 304360/week/candle-week-42.csv | 1 + 304840/week/candle-week-42.csv | 1 + 305090/week/candle-week-42.csv | 1 + 306040/week/candle-week-42.csv | 1 + 306200/week/candle-week-42.csv | 1 + 306620/week/candle-week-42.csv | 1 + 307180/week/candle-week-42.csv | 1 + 307280/week/candle-week-42.csv | 1 + 307750/week/candle-week-42.csv | 1 + 307870/week/candle-week-42.csv | 1 + 307930/week/candle-week-42.csv | 1 + 307950/week/candle-week-42.csv | 1 + 308080/week/candle-week-42.csv | 1 + 308100/week/candle-week-42.csv | 1 + 308170/week/candle-week-42.csv | 1 + 308430/week/candle-week-42.csv | 1 + 308700/week/candle-week-42.csv | 1 + 309930/week/candle-week-42.csv | 1 + 309960/week/candle-week-42.csv | 1 + 310200/week/candle-week-42.csv | 1 + 310210/week/candle-week-42.csv | 1 + 310870/week/candle-week-42.csv | 1 + 311060/week/candle-week-42.csv | 1 + 311320/week/candle-week-42.csv | 1 + 311390/week/candle-week-42.csv | 1 + 311690/week/candle-week-42.csv | 1 + 311960/week/candle-week-42.csv | 1 + 312610/week/candle-week-42.csv | 1 + 313760/week/candle-week-42.csv | 1 + 314130/week/candle-week-42.csv | 1 + 314140/week/candle-week-42.csv | 1 + 314930/week/candle-week-42.csv | 1 + 315640/week/candle-week-42.csv | 1 + 316140/week/candle-week-42.csv | 1 + 317120/week/candle-week-42.csv | 1 + 317240/week/candle-week-42.csv | 1 + 317330/week/candle-week-42.csv | 1 + 317400/week/candle-week-42.csv | 1 + 317530/week/candle-week-42.csv | 1 + 317690/week/candle-week-42.csv | 1 + 317770/week/candle-week-42.csv | 1 + 317830/week/candle-week-42.csv | 1 + 317850/week/candle-week-42.csv | 1 + 317860/week/candle-week-42.csv | 1 + 317870/week/candle-week-42.csv | 1 + 318000/week/candle-week-42.csv | 1 + 318010/week/candle-week-42.csv | 1 + 318020/week/candle-week-42.csv | 1 + 318160/week/candle-week-42.csv | 1 + 318410/week/candle-week-42.csv | 1 + 318660/week/candle-week-42.csv | 1 + 319400/week/candle-week-42.csv | 1 + 319660/week/candle-week-42.csv | 1 + 320000/week/candle-week-42.csv | 1 + 321260/week/candle-week-42.csv | 1 + 321370/week/candle-week-42.csv | 1 + 321550/week/candle-week-42.csv | 1 + 321820/week/candle-week-42.csv | 1 + 322000/week/candle-week-42.csv | 1 + 322180/week/candle-week-42.csv | 1 + 322310/week/candle-week-42.csv | 1 + 322510/week/candle-week-42.csv | 1 + 322780/week/candle-week-42.csv | 1 + 322970/week/candle-week-42.csv | 1 + 323230/week/candle-week-42.csv | 1 + 323280/week/candle-week-42.csv | 1 + 323350/week/candle-week-42.csv | 1 + 323410/week/candle-week-42.csv | 1 + 323990/week/candle-week-42.csv | 1 + 326030/week/candle-week-42.csv | 1 + 327260/week/candle-week-42.csv | 1 + 327610/week/candle-week-42.csv | 1 + 328130/week/candle-week-42.csv | 1 + 328380/week/candle-week-42.csv | 1 + 329180/week/candle-week-42.csv | 1 + 330350/week/candle-week-42.csv | 1 + 330590/week/candle-week-42.csv | 1 + 330730/week/candle-week-42.csv | 1 + 330860/week/candle-week-42.csv | 1 + 331380/week/candle-week-42.csv | 1 + 331520/week/candle-week-42.csv | 1 + 331660/week/candle-week-42.csv | 1 + 331920/week/candle-week-42.csv | 1 + 332190/week/candle-week-42.csv | 1 + 332290/week/candle-week-42.csv | 1 + 332370/week/candle-week-42.csv | 1 + 332570/week/candle-week-42.csv | 1 + 333050/week/candle-week-42.csv | 1 + 333430/week/candle-week-42.csv | 1 + 333620/week/candle-week-42.csv | 1 + 334890/week/candle-week-42.csv | 1 + 334970/week/candle-week-42.csv | 1 + 335810/week/candle-week-42.csv | 1 + 335870/week/candle-week-42.csv | 1 + 335890/week/candle-week-42.csv | 1 + 336040/week/candle-week-42.csv | 1 + 336060/week/candle-week-42.csv | 1 + 336260/week/candle-week-42.csv | 1 + 336370/week/candle-week-42.csv | 1 + 336570/week/candle-week-42.csv | 1 + 336680/week/candle-week-42.csv | 1 + 337840/week/candle-week-42.csv | 1 + 337930/week/candle-week-42.csv | 1 + 338100/week/candle-week-42.csv | 1 + 338220/week/candle-week-42.csv | 1 + 338840/week/candle-week-42.csv | 1 + 339770/week/candle-week-42.csv | 1 + 339950/week/candle-week-42.csv | 1 + 340360/week/candle-week-42.csv | 1 + 340440/week/candle-week-42.csv | 1 + 340570/week/candle-week-42.csv | 1 + 340810/week/candle-week-42.csv | 1 + 340930/week/candle-week-42.csv | 1 + 341170/week/candle-week-42.csv | 1 + 341310/week/candle-week-42.csv | 1 + 343090/week/candle-week-42.csv | 1 + 344820/week/candle-week-42.csv | 1 + 344860/week/candle-week-42.csv | 1 + 346010/week/candle-week-42.csv | 1 + 347000/week/candle-week-42.csv | 1 + 347700/week/candle-week-42.csv | 1 + 347740/week/candle-week-42.csv | 1 + 347770/week/candle-week-42.csv | 1 + 347850/week/candle-week-42.csv | 1 + 347860/week/candle-week-42.csv | 1 + 347890/week/candle-week-42.csv | 1 + 348030/week/candle-week-42.csv | 1 + 348080/week/candle-week-42.csv | 1 + 348150/week/candle-week-42.csv | 1 + 348210/week/candle-week-42.csv | 1 + 348340/week/candle-week-42.csv | 1 + 348350/week/candle-week-42.csv | 1 + 348370/week/candle-week-42.csv | 1 + 348950/week/candle-week-42.csv | 1 + 350520/week/candle-week-42.csv | 1 + 351020/week/candle-week-42.csv | 1 + 351320/week/candle-week-42.csv | 1 + 351330/week/candle-week-42.csv | 1 + 351870/week/candle-week-42.csv | 1 + 352090/week/candle-week-42.csv | 1 + 352480/week/candle-week-42.csv | 1 + 352700/week/candle-week-42.csv | 1 + 352770/week/candle-week-42.csv | 1 + 352820/week/candle-week-42.csv | 1 + 352910/week/candle-week-42.csv | 1 + 352940/week/candle-week-42.csv | 1 + 353190/week/candle-week-42.csv | 1 + 353200/week/candle-week-42.csv | 1 + 353590/week/candle-week-42.csv | 1 + 353810/week/candle-week-42.csv | 1 + 354200/week/candle-week-42.csv | 1 + 354320/week/candle-week-42.csv | 1 + 354390/week/candle-week-42.csv | 1 + 355150/week/candle-week-42.csv | 1 + 355390/week/candle-week-42.csv | 1 + 355690/week/candle-week-42.csv | 1 + 356680/week/candle-week-42.csv | 1 + 356860/week/candle-week-42.csv | 1 + 356890/week/candle-week-42.csv | 1 + 357120/week/candle-week-42.csv | 1 + 357230/week/candle-week-42.csv | 1 + 357250/week/candle-week-42.csv | 1 + 357430/week/candle-week-42.csv | 1 + 357550/week/candle-week-42.csv | 1 + 357580/week/candle-week-42.csv | 1 + 357780/week/candle-week-42.csv | 1 + 357880/week/candle-week-42.csv | 1 + 358570/week/candle-week-42.csv | 1 + 359090/week/candle-week-42.csv | 1 + 360070/week/candle-week-42.csv | 1 + 360350/week/candle-week-42.csv | 1 + 361390/week/candle-week-42.csv | 1 + 361570/week/candle-week-42.csv | 1 + 361610/week/candle-week-42.csv | 1 + 361670/week/candle-week-42.csv | 1 + 362320/week/candle-week-42.csv | 1 + 362990/week/candle-week-42.csv | 1 + 363250/week/candle-week-42.csv | 1 + 363260/week/candle-week-42.csv | 1 + 363280/week/candle-week-42.csv | 1 + 365270/week/candle-week-42.csv | 1 + 365330/week/candle-week-42.csv | 1 + 365340/week/candle-week-42.csv | 1 + 365550/week/candle-week-42.csv | 1 + 365590/week/candle-week-42.csv | 1 + 365900/week/candle-week-42.csv | 1 + 366030/week/candle-week-42.csv | 1 + 367000/week/candle-week-42.csv | 1 + 368030/week/candle-week-42.csv | 1 + 368600/week/candle-week-42.csv | 1 + 368770/week/candle-week-42.csv | 1 + 368970/week/candle-week-42.csv | 1 + 369370/week/candle-week-42.csv | 1 + 370090/week/candle-week-42.csv | 1 + 371950/week/candle-week-42.csv | 1 + 372170/week/candle-week-42.csv | 1 + 372320/week/candle-week-42.csv | 1 + 372800/week/candle-week-42.csv | 1 + 372910/week/candle-week-42.csv | 1 + 373110/week/candle-week-42.csv | 1 + 373160/week/candle-week-42.csv | 1 + 373170/week/candle-week-42.csv | 1 + 373200/week/candle-week-42.csv | 1 + 373220/week/candle-week-42.csv | 1 + 375500/week/candle-week-42.csv | 1 + 376180/week/candle-week-42.csv | 1 + 376270/week/candle-week-42.csv | 1 + 376290/week/candle-week-42.csv | 1 + 376300/week/candle-week-42.csv | 1 + 376930/week/candle-week-42.csv | 1 + 376980/week/candle-week-42.csv | 1 + 377030/week/candle-week-42.csv | 1 + 377190/week/candle-week-42.csv | 1 + 377220/week/candle-week-42.csv | 1 + 377300/week/candle-week-42.csv | 1 + 377330/week/candle-week-42.csv | 1 + 377450/week/candle-week-42.csv | 1 + 377460/week/candle-week-42.csv | 1 + 377480/week/candle-week-42.csv | 1 + 377740/week/candle-week-42.csv | 1 + 378340/week/candle-week-42.csv | 1 + 378800/week/candle-week-42.csv | 1 + 378850/week/candle-week-42.csv | 1 + 379390/week/candle-week-42.csv | 1 + 380540/week/candle-week-42.csv | 1 + 381620/week/candle-week-42.csv | 1 + 381970/week/candle-week-42.csv | 1 + 382150/week/candle-week-42.csv | 1 + 382480/week/candle-week-42.csv | 1 + 382800/week/candle-week-42.csv | 1 + 382840/week/candle-week-42.csv | 1 + 382900/week/candle-week-42.csv | 1 + 383220/week/candle-week-42.csv | 1 + 383310/week/candle-week-42.csv | 1 + 383800/week/candle-week-42.csv | 1 + 383930/week/candle-week-42.csv | 1 + 384470/week/candle-week-42.csv | 1 + 387570/week/candle-week-42.csv | 1 + 388050/week/candle-week-42.csv | 1 + 388610/week/candle-week-42.csv | 1 + 388720/week/candle-week-42.csv | 1 + 388790/week/candle-week-42.csv | 1 + 388870/week/candle-week-42.csv | 1 + 389020/week/candle-week-42.csv | 1 + 389030/week/candle-week-42.csv | 1 + 389140/week/candle-week-42.csv | 1 + 389260/week/candle-week-42.csv | 1 + 389470/week/candle-week-42.csv | 1 + 389500/week/candle-week-42.csv | 1 + 389650/week/candle-week-42.csv | 1 + 389680/week/candle-week-42.csv | 1 + 390110/week/candle-week-42.csv | 1 + 391710/week/candle-week-42.csv | 1 + 393210/week/candle-week-42.csv | 1 + 393890/week/candle-week-42.csv | 1 + 393970/week/candle-week-42.csv | 1 + 394280/week/candle-week-42.csv | 1 + 394800/week/candle-week-42.csv | 1 + 395400/week/candle-week-42.csv | 1 + 396270/week/candle-week-42.csv | 1 + 396300/week/candle-week-42.csv | 1 + 396470/week/candle-week-42.csv | 1 + 396690/week/candle-week-42.csv | 1 + 397030/week/candle-week-42.csv | 1 + 398120/week/candle-week-42.csv | 1 + 399720/week/candle-week-42.csv | 1 + 400760/week/candle-week-42.csv | 1 + 402030/week/candle-week-42.csv | 1 + 402340/week/candle-week-42.csv | 1 + 402420/week/candle-week-42.csv | 1 + 402490/week/candle-week-42.csv | 1 + 403360/week/candle-week-42.csv | 1 + 403490/week/candle-week-42.csv | 1 + 403550/week/candle-week-42.csv | 1 + 403870/week/candle-week-42.csv | 1 + 404990/week/candle-week-42.csv | 1 + 405000/week/candle-week-42.csv | 1 + 405100/week/candle-week-42.csv | 1 + 405920/week/candle-week-42.csv | 1 + 406820/week/candle-week-42.csv | 1 + 407400/week/candle-week-42.csv | 1 + 408900/week/candle-week-42.csv | 1 + 408920/week/candle-week-42.csv | 1 + 411080/week/candle-week-42.csv | 1 + 412350/week/candle-week-42.csv | 1 + 412540/week/candle-week-42.csv | 1 + 413300/week/candle-week-42.csv | 1 + 413390/week/candle-week-42.csv | 1 + 413630/week/candle-week-42.csv | 1 + 413640/week/candle-week-42.csv | 1 + 415380/week/candle-week-42.csv | 1 + 415640/week/candle-week-42.csv | 1 + 416180/week/candle-week-42.csv | 1 + 417010/week/candle-week-42.csv | 1 + 417180/week/candle-week-42.csv | 1 + 417200/week/candle-week-42.csv | 1 + 417310/week/candle-week-42.csv | 1 + 417500/week/candle-week-42.csv | 1 + 417790/week/candle-week-42.csv | 1 + 417840/week/candle-week-42.csv | 1 + 417860/week/candle-week-42.csv | 1 + 417970/week/candle-week-42.csv | 1 + 418250/week/candle-week-42.csv | 1 + 418420/week/candle-week-42.csv | 1 + 418470/week/candle-week-42.csv | 1 + 418550/week/candle-week-42.csv | 1 + 418620/week/candle-week-42.csv | 1 + 419050/week/candle-week-42.csv | 1 + 419080/week/candle-week-42.csv | 1 + 419120/week/candle-week-42.csv | 1 + 419530/week/candle-week-42.csv | 1 + 419540/week/candle-week-42.csv | 1 + 420570/week/candle-week-42.csv | 1 + 420770/week/candle-week-42.csv | 1 + 424760/week/candle-week-42.csv | 1 + 424960/week/candle-week-42.csv | 1 + 424980/week/candle-week-42.csv | 1 + 425040/week/candle-week-42.csv | 1 + 425420/week/candle-week-42.csv | 1 + 429270/week/candle-week-42.csv | 1 + 430220/week/candle-week-42.csv | 1 + 430690/week/candle-week-42.csv | 1 + 431190/week/candle-week-42.csv | 1 + 432320/week/candle-week-42.csv | 1 + 432430/week/candle-week-42.csv | 1 + 432470/week/candle-week-42.csv | 1 + 432720/week/candle-week-42.csv | 1 + 432980/week/candle-week-42.csv | 1 + 434190/week/candle-week-42.csv | 1 + 434480/week/candle-week-42.csv | 1 + 435380/week/candle-week-42.csv | 1 + 435570/week/candle-week-42.csv | 1 + 435620/week/candle-week-42.csv | 1 + 435870/week/candle-week-42.csv | 1 + 437730/week/candle-week-42.csv | 1 + 437780/week/candle-week-42.csv | 1 + 438580/week/candle-week-42.csv | 1 + 438700/week/candle-week-42.csv | 1 + 439090/week/candle-week-42.csv | 1 + 439250/week/candle-week-42.csv | 1 + 439410/week/candle-week-42.csv | 1 + 439580/week/candle-week-42.csv | 1 + 439730/week/candle-week-42.csv | 1 + 440110/week/candle-week-42.csv | 1 + 440290/week/candle-week-42.csv | 1 + 440320/week/candle-week-42.csv | 1 + 440790/week/candle-week-42.csv | 1 + 440820/week/candle-week-42.csv | 1 + 441270/week/candle-week-42.csv | 1 + 442130/week/candle-week-42.csv | 1 + 442310/week/candle-week-42.csv | 1 + 442770/week/candle-week-42.csv | 1 + 442900/week/candle-week-42.csv | 1 + 443060/week/candle-week-42.csv | 1 + 443250/week/candle-week-42.csv | 1 + 443670/week/candle-week-42.csv | 1 + 444530/week/candle-week-42.csv | 1 + 444920/week/candle-week-42.csv | 1 + 445090/week/candle-week-42.csv | 1 + 445180/week/candle-week-42.csv | 1 + 445360/week/candle-week-42.csv | 1 + 445680/week/candle-week-42.csv | 1 + 445970/week/candle-week-42.csv | 1 + 446070/week/candle-week-42.csv | 1 + 446150/week/candle-week-42.csv | 1 + 446190/week/candle-week-42.csv | 1 + 446440/week/candle-week-42.csv | 1 + 446540/week/candle-week-42.csv | 1 + 446750/week/candle-week-42.csv | 1 + 446840/week/candle-week-42.csv | 1 + 447690/week/candle-week-42.csv | 1 + 448280/week/candle-week-42.csv | 1 + 448370/week/candle-week-42.csv | 1 + 448710/week/candle-week-42.csv | 1 + 448730/week/candle-week-42.csv | 1 + 448740/week/candle-week-42.csv | 1 + 448760/week/candle-week-42.csv | 1 + 448780/week/candle-week-42.csv | 1 + 448830/week/candle-week-42.csv | 1 + 448900/week/candle-week-42.csv | 1 + 449020/week/candle-week-42.csv | 1 + 450050/week/candle-week-42.csv | 1 + 450080/week/candle-week-42.csv | 1 + 450140/week/candle-week-42.csv | 1 + 450330/week/candle-week-42.csv | 1 + 450520/week/candle-week-42.csv | 1 + 450940/week/candle-week-42.csv | 1 + 450950/week/candle-week-42.csv | 1 + 451220/week/candle-week-42.csv | 1 + 451250/week/candle-week-42.csv | 1 + 451700/week/candle-week-42.csv | 1 + 451760/week/candle-week-42.csv | 1 + 451800/week/candle-week-42.csv | 1 + 452160/week/candle-week-42.csv | 1 + 452190/week/candle-week-42.csv | 1 + 452200/week/candle-week-42.csv | 1 + 452260/week/candle-week-42.csv | 1 + 452280/week/candle-week-42.csv | 1 + 452300/week/candle-week-42.csv | 1 + 452400/week/candle-week-42.csv | 1 + 452430/week/candle-week-42.csv | 1 + 452450/week/candle-week-42.csv | 1 + 452670/week/candle-week-42.csv | 1 + 452980/week/candle-week-42.csv | 1 + 453340/week/candle-week-42.csv | 1 + 453450/week/candle-week-42.csv | 1 + 453860/week/candle-week-42.csv | 1 + 454640/week/candle-week-42.csv | 1 + 454750/week/candle-week-42.csv | 1 + 454910/week/candle-week-42.csv | 1 + 455250/week/candle-week-42.csv | 1 + 455310/week/candle-week-42.csv | 1 + 455900/week/candle-week-42.csv | 1 + 455910/week/candle-week-42.csv | 1 + 456010/week/candle-week-42.csv | 1 + 456040/week/candle-week-42.csv | 1 + 456070/week/candle-week-42.csv | 1 + 456190/week/candle-week-42.csv | 1 + 456440/week/candle-week-42.csv | 1 + 456490/week/candle-week-42.csv | 1 + 456570/week/candle-week-42.csv | 1 + 456700/week/candle-week-42.csv | 1 + 457190/week/candle-week-42.csv | 1 + 457370/week/candle-week-42.csv | 1 + 457390/week/candle-week-42.csv | 1 + 457550/week/candle-week-42.csv | 1 + 457600/week/candle-week-42.csv | 1 + 457630/week/candle-week-42.csv | 1 + 457940/week/candle-week-42.csv | 1 + 458610/week/candle-week-42.csv | 1 + 458650/week/candle-week-42.csv | 1 + 458870/week/candle-week-42.csv | 1 + 459100/week/candle-week-42.csv | 1 + 460470/week/candle-week-42.csv | 1 + 460850/week/candle-week-42.csv | 1 + 460860/week/candle-week-42.csv | 1 + 460870/week/candle-week-42.csv | 1 + 460930/week/candle-week-42.csv | 1 + 460940/week/candle-week-42.csv | 1 + 461030/week/candle-week-42.csv | 1 + 461300/week/candle-week-42.csv | 1 + 462020/week/candle-week-42.csv | 1 + 462350/week/candle-week-42.csv | 1 + 462510/week/candle-week-42.csv | 1 + 462520/week/candle-week-42.csv | 1 + 462860/week/candle-week-42.csv | 1 + 462870/week/candle-week-42.csv | 1 + 462980/week/candle-week-42.csv | 1 + 463480/week/candle-week-42.csv | 1 + 464080/week/candle-week-42.csv | 1 + 464280/week/candle-week-42.csv | 1 + 464440/week/candle-week-42.csv | 1 + 464500/week/candle-week-42.csv | 1 + 464580/week/candle-week-42.csv | 1 + 464680/week/candle-week-42.csv | 1 + 465320/week/candle-week-42.csv | 1 + 465480/week/candle-week-42.csv | 1 + 465770/week/candle-week-42.csv | 1 + 466100/week/candle-week-42.csv | 1 + 466410/week/candle-week-42.csv | 1 + 466910/week/candle-week-42.csv | 1 + 467930/week/candle-week-42.csv | 1 + 468510/week/candle-week-42.csv | 1 + 468760/week/candle-week-42.csv | 1 + 469480/week/candle-week-42.csv | 1 + 469750/week/candle-week-42.csv | 1 + 469880/week/candle-week-42.csv | 1 + 469900/week/candle-week-42.csv | 1 + 471050/week/candle-week-42.csv | 1 + 471820/week/candle-week-42.csv | 1 + 472220/week/candle-week-42.csv | 1 + 472230/week/candle-week-42.csv | 1 + 472850/week/candle-week-42.csv | 1 + 473000/week/candle-week-42.csv | 1 + 473050/week/candle-week-42.csv | 1 + 473370/week/candle-week-42.csv | 1 + 473950/week/candle-week-42.csv | 1 + 473980/week/candle-week-42.csv | 1 + 474170/week/candle-week-42.csv | 1 + 474490/week/candle-week-42.csv | 1 + 474610/week/candle-week-42.csv | 1 + 474660/week/candle-week-42.csv | 1 + 474930/week/candle-week-42.csv | 1 + 475150/week/candle-week-42.csv | 1 + 475240/week/candle-week-42.csv | 1 + 475250/week/candle-week-42.csv | 1 + 475400/week/candle-week-42.csv | 1 + 475460/week/candle-week-42.csv | 1 + 475560/week/candle-week-42.csv | 1 + 475580/week/candle-week-42.csv | 1 + 475660/week/candle-week-42.csv | 1 + 475830/week/candle-week-42.csv | 1 + 475960/week/candle-week-42.csv | 1 + 476060/week/candle-week-42.csv | 1 + 476080/week/candle-week-42.csv | 1 + 476470/week/candle-week-42.csv | 1 + 476710/week/candle-week-42.csv | 1 + 477340/week/candle-week-42.csv | 1 + 477380/week/candle-week-42.csv | 1 + 477470/week/candle-week-42.csv | 1 + 477530/week/candle-week-42.csv | 1 + 477760/week/candle-week-42.csv | 1 + 478110/week/candle-week-42.csv | 1 + 478390/week/candle-week-42.csv | 1 + 478440/week/candle-week-42.csv | 1 + 478560/week/candle-week-42.csv | 1 + 478780/week/candle-week-42.csv | 1 + 479880/week/candle-week-42.csv | 1 + 479960/week/candle-week-42.csv | 1 + 480370/week/candle-week-42.csv | 1 + 481070/week/candle-week-42.csv | 3 + 481850/week/candle-week-42.csv | 1 + 481890/week/candle-week-42.csv | 1 + 482520/week/candle-week-42.csv | 1 + 482630/week/candle-week-42.csv | 1 + 482680/week/candle-week-42.csv | 1 + 482690/week/candle-week-42.csv | 1 + 484130/week/candle-week-42.csv | 1 + 484810/week/candle-week-42.csv | 1 + 484870/week/candle-week-42.csv | 1 + 486630/week/candle-week-42.csv | 1 + 487360/week/candle-week-42.csv | 1 + 487570/week/candle-week-42.csv | 1 + 487720/week/candle-week-42.csv | 1 + 487830/week/candle-week-42.csv | 1 + 488060/week/candle-week-42.csv | 1 + 489210/week/candle-week-42.csv | 1 + 489480/week/candle-week-42.csv | 1 + 489500/week/candle-week-42.csv | 1 + 489730/week/candle-week-42.csv | 1 + 489790/week/candle-week-42.csv | 1 + 492220/week/candle-week-42.csv | 1 + 493790/week/candle-week-42.csv | 1 + 495810/week/candle-week-42.csv | 1 + 495900/week/candle-week-42.csv | 1 + 498390/week/candle-week-42.csv | 1 + 499790/week/candle-week-42.csv | 1 + 2740 files changed, 2942 insertions(+), 200 deletions(-) create mode 100644 481070/week/candle-week-42.csv diff --git a/000020/week/candle-week-42.csv b/000020/week/candle-week-42.csv index e72afe55531e..ad9ae20577a6 100644 --- a/000020/week/candle-week-42.csv +++ b/000020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5940,5990,5990,5600,225539,1308267475,00,0.00,N,5,-70, 20250331,6010,6000,6120,5910,182785,1096097095,00,0.00,N,5,-50, 20250324,6060,6100,6240,6040,156950,961151755,00,0.00,N,5,-30, 20250317,6090,6250,6260,6050,224630,1381978215,00,0.00,N,5,-90, diff --git a/000040/week/candle-week-42.csv b/000040/week/candle-week-42.csv index 21ec521a52db..a78aeced80ac 100644 --- a/000040/week/candle-week-42.csv +++ b/000040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,424,357,431,351,1836968,723190209,00,0.00,N,2,64, 20250331,360,386,386,350,751525,278056291,00,0.00,N,5,-28, 20250324,388,390,403,380,482981,187333357,00,0.00,N,5,-2, 20250317,390,396,438,380,1390878,558933115,00,0.00,N,5,-6, diff --git a/000050/week/candle-week-42.csv b/000050/week/candle-week-42.csv index 83a9b23cc2f2..688c236df6ef 100644 --- a/000050/week/candle-week-42.csv +++ b/000050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6620,6330,6620,6050,20930,133112040,00,0.00,N,2,260, 20250331,6360,6480,6630,6120,21323,136315230,00,0.00,N,5,-90, 20250324,6450,6450,6610,6360,15651,101583870,00,0.00,N,5,-30, 20250317,6480,6580,6710,6480,45429,297657310,00,0.00,N,5,-100, diff --git a/000070/week/candle-week-42.csv b/000070/week/candle-week-42.csv index d6c2b9fe6881..83d81568130c 100644 --- a/000070/week/candle-week-42.csv +++ b/000070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,56000,55300,56400,53600,74691,4080230950,00,0.00,N,5,-300, 20250331,56300,59000,59200,55500,87569,5000560100,00,0.00,N,5,-3200, 20250324,59500,62400,62500,59100,61681,3731435650,00,0.00,N,5,-3300, 20250317,62800,60500,62800,59700,101299,6141870800,00,0.00,N,2,2500, diff --git a/000080/week/candle-week-42.csv b/000080/week/candle-week-42.csv index 7959daafda4c..1b7538e4d47f 100644 --- a/000080/week/candle-week-42.csv +++ b/000080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19290,19050,19470,18690,733121,13914410645,00,0.00,N,5,-80, 20250331,19370,19450,19570,18930,608067,11701984855,00,0.00,N,5,-140, 20250324,19510,19840,20000,19360,533210,10499024940,00,0.00,N,5,-230, 20250317,19740,19400,19800,19270,675007,13160259810,00,0.00,N,2,470, diff --git a/000100/week/candle-week-42.csv b/000100/week/candle-week-42.csv index 5e83d3a0b918..1e88c92ab805 100644 --- a/000100/week/candle-week-42.csv +++ b/000100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,109700,105000,110900,100400,2415036,254659047150,00,0.00,N,3,0, 20250331,109700,111000,112700,102900,2631316,287541492700,00,0.00,N,5,-4300, 20250324,114000,122000,128600,112100,4700700,575078596650,00,0.00,N,5,-7200, 20250317,121200,125400,137800,121100,9735789,1262503881100,00,0.00,N,5,-3600, diff --git a/000120/week/candle-week-42.csv b/000120/week/candle-week-42.csv index a4398ab74dec..cab1ac5d7bb1 100644 --- a/000120/week/candle-week-42.csv +++ b/000120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,82700,86600,87200,79600,354358,29294905050,00,0.00,N,5,-6700, 20250331,89400,84900,89700,81800,263891,22622390200,00,0.00,N,2,3800, 20250324,85600,87400,89000,83700,221056,19024966100,00,0.00,N,5,-1800, 20250317,87400,90700,91500,85800,324378,28688830500,00,0.00,N,5,-3000, diff --git a/000140/week/candle-week-42.csv b/000140/week/candle-week-42.csv index 8866d28569fc..b248f93cf734 100644 --- a/000140/week/candle-week-42.csv +++ b/000140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8280,8430,8440,8150,115486,952856690,00,0.00,N,5,-150, 20250331,8430,8540,8540,8310,93096,782483735,00,0.00,N,5,-120, 20250324,8550,8660,8720,8490,77979,671533035,00,0.00,N,5,-110, 20250317,8660,8590,8710,8540,61727,531048280,00,0.00,N,2,130, diff --git a/000150/week/candle-week-42.csv b/000150/week/candle-week-42.csv index c2a0a699cc60..f95785d0a8cc 100644 --- a/000150/week/candle-week-42.csv +++ b/000150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,287000,246500,290500,236500,978474,255894881000,00,0.00,N,2,21500, 20250331,265500,282500,309500,258500,812024,231986940750,00,0.00,N,5,-27500, 20250324,293000,315500,328000,292000,546996,168520130750,00,0.00,N,5,-25000, 20250317,318000,347000,358500,311000,690982,228122895250,00,0.00,N,5,-24000, diff --git a/000180/week/candle-week-42.csv b/000180/week/candle-week-42.csv index e9890013335b..2354a04a67c9 100644 --- a/000180/week/candle-week-42.csv +++ b/000180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1188,1219,1228,1159,276068,326624357,00,0.00,N,5,-41, 20250331,1229,1286,1289,1209,212340,262642506,00,0.00,N,5,-60, 20250324,1289,1290,1359,1221,315950,405277232,00,0.00,N,2,1, 20250317,1288,1308,1309,1257,167323,214321495,00,0.00,N,5,-15, diff --git a/000210/week/candle-week-42.csv b/000210/week/candle-week-42.csv index 777080f0c7a8..6833fa49d43e 100644 --- a/000210/week/candle-week-42.csv +++ b/000210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,29900,30600,31150,27900,343444,10106382150,00,0.00,N,5,-2150, 20250331,32050,33050,33050,30900,261823,8369669375,00,0.00,N,5,-1200, 20250324,33250,33750,35400,33250,203256,7001612900,00,0.00,N,5,-500, 20250317,33750,35000,36700,33750,371925,12916192425,00,0.00,N,5,-1250, diff --git a/000220/week/candle-week-42.csv b/000220/week/candle-week-42.csv index febdb4f43be7..31845b16571a 100644 --- a/000220/week/candle-week-42.csv +++ b/000220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4475,4360,4630,4050,613737,2679468933,00,0.00,N,2,105, 20250331,4370,4320,4435,4195,226517,973605115,00,0.00,N,2,40, 20250324,4330,4430,4440,4200,227445,987594562,00,0.00,N,5,-100, 20250317,4430,4420,4535,4350,146249,648095850,00,0.00,N,2,10, diff --git a/000230/week/candle-week-42.csv b/000230/week/candle-week-42.csv index 9eec40ef918f..6ff0184e9b88 100644 --- a/000230/week/candle-week-42.csv +++ b/000230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6120,6280,6320,5830,84347,509746065,00,0.00,N,5,-220, 20250331,6340,6000,6550,6000,94166,584567505,00,0.00,N,2,210, 20250324,6130,6300,6660,6110,121052,778155135,00,0.00,N,5,-170, 20250317,6300,6110,6550,6080,145583,918607000,00,0.00,N,2,160, diff --git a/000240/week/candle-week-42.csv b/000240/week/candle-week-42.csv index 157e3d1a1b20..345b490499d4 100644 --- a/000240/week/candle-week-42.csv +++ b/000240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13920,14430,14430,13360,787435,10935892290,00,0.00,N,5,-810, 20250331,14730,15550,15710,14310,595153,8848177225,00,0.00,N,5,-960, 20250324,15690,16110,16480,15400,634036,10190841170,00,0.00,N,5,-420, 20250317,16110,16130,16640,15970,639088,10418523195,00,0.00,N,3,0, diff --git a/000250/week/candle-week-42.csv b/000250/week/candle-week-42.csv index acb6f58f35e8..46ee22ddb895 100644 --- a/000250/week/candle-week-42.csv +++ b/000250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,157200,182000,189300,145100,2566963,417104738950,00,0.00,N,5,-28500, 20250331,185700,163400,191000,156900,1361301,237425820100,00,0.00,N,2,16700, 20250324,169000,189000,195600,166300,1078458,195693761750,00,0.00,N,5,-19800, 20250317,188800,191500,194900,172100,1750551,322269616400,00,0.00,N,5,-2600, diff --git a/000270/week/candle-week-42.csv b/000270/week/candle-week-42.csv index 5d89cbee9b8f..7d03c594eaea 100644 --- a/000270/week/candle-week-42.csv +++ b/000270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,82000,86100,89800,81300,6629241,561295930390,00,0.00,N,5,-7700, 20250331,89700,93300,94100,88400,4820954,441074111950,00,0.00,N,5,-5600, 20250324,95300,95900,103000,94600,6955662,688651158700,00,0.00,N,5,-400, 20250317,95700,99700,100100,93300,8721063,842657402299,00,0.00,N,5,-3800, diff --git a/000300/week/candle-week-42.csv b/000300/week/candle-week-42.csv index e284c7285fa3..bfb6070994c8 100644 --- a/000300/week/candle-week-42.csv +++ b/000300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250331,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250324,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250317,1984,1984,1984,1984,0,0,00,0.00,N,3,0, diff --git a/000320/week/candle-week-42.csv b/000320/week/candle-week-42.csv index d27d98c15d9f..539daff86a00 100644 --- a/000320/week/candle-week-42.csv +++ b/000320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13850,13600,13850,13250,93722,1262397345,00,0.00,N,2,170, 20250331,13680,13720,14000,13220,100993,1364804385,00,0.00,N,5,-40, 20250324,13720,14330,14330,13310,59977,829164860,00,0.00,N,5,-430, 20250317,14150,14030,14470,13980,71587,1016234275,00,0.00,N,2,120, diff --git a/000370/week/candle-week-42.csv b/000370/week/candle-week-42.csv index eaef8251f3bc..ff53d29b7446 100644 --- a/000370/week/candle-week-42.csv +++ b/000370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3795,3990,3990,3640,1007172,3796065594,00,0.00,N,5,-230, 20250331,4025,4000,4170,3850,921398,3701170264,00,0.00,N,5,-10, 20250324,4035,4145,4300,4010,1336183,5613115469,00,0.00,N,5,-65, 20250317,4100,4120,4250,4100,1307661,5457539669,00,0.00,N,5,-5, diff --git a/000390/week/candle-week-42.csv b/000390/week/candle-week-42.csv index ae68a600c3d9..0dd85216f2ac 100644 --- a/000390/week/candle-week-42.csv +++ b/000390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5750,5740,5800,5260,255242,1406822685,00,0.00,N,2,10, 20250331,5740,5900,6000,5680,361903,2091890080,00,0.00,N,5,-260, 20250324,6000,6300,6390,5960,439299,2709833960,00,0.00,N,5,-290, 20250317,6290,6250,7370,6170,8709179,60262395905,00,0.00,N,2,70, diff --git a/000400/week/candle-week-42.csv b/000400/week/candle-week-42.csv index 2c4150714234..4fefa77b94c4 100644 --- a/000400/week/candle-week-42.csv +++ b/000400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1618,1743,1755,1500,2030944,3232441980,00,0.00,N,5,-140, 20250331,1758,1750,1798,1725,614329,1081093897,00,0.00,N,5,-37, 20250324,1795,1820,1827,1769,478105,857592447,00,0.00,N,5,-17, 20250317,1812,1853,1853,1770,986279,1774833001,00,0.00,N,5,-27, diff --git a/000430/week/candle-week-42.csv b/000430/week/candle-week-42.csv index 97635c8d18f4..269e1b3ab390 100644 --- a/000430/week/candle-week-42.csv +++ b/000430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3535,3350,3570,3245,375449,1262880515,00,0.00,N,2,155, 20250331,3380,3525,3615,3365,230954,809674690,00,0.00,N,5,-190, 20250324,3570,3635,3920,3540,454756,1684764529,00,0.00,N,5,-65, 20250317,3635,3635,3685,3615,192722,701059506,00,0.00,N,5,-20, diff --git a/000440/week/candle-week-42.csv b/000440/week/candle-week-42.csv index bd3bb583c5b7..6f097d26da69 100644 --- a/000440/week/candle-week-42.csv +++ b/000440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13000,13160,13310,12210,58621,744605230,00,0.00,N,5,-310, 20250331,13310,13620,14900,12510,245213,3405674700,00,0.00,N,3,0, 20250324,13310,14010,14010,13200,59790,810859685,00,0.00,N,5,-400, 20250317,13710,14180,14330,13500,70498,983990000,00,0.00,N,5,-270, diff --git a/000480/week/candle-week-42.csv b/000480/week/candle-week-42.csv index eb8ca44ee166..943a5f2fed74 100644 --- a/000480/week/candle-week-42.csv +++ b/000480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4975,4875,4975,4705,68614,331106231,00,0.00,N,2,65, 20250331,4910,5140,5140,4880,98206,488514569,00,0.00,N,5,-230, 20250324,5140,5250,5250,5000,77138,395566555,00,0.00,N,5,-110, 20250317,5250,5330,5350,5240,53118,280013870,00,0.00,N,5,-60, diff --git a/000490/week/candle-week-42.csv b/000490/week/candle-week-42.csv index f19ddad268c1..7ed16745df48 100644 --- a/000490/week/candle-week-42.csv +++ b/000490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10140,9820,10140,9010,955294,9097541635,00,0.00,N,2,80, 20250331,10060,10570,10650,9560,677609,6861286380,00,0.00,N,5,-690, 20250324,10750,11010,11380,10340,1089034,11782799315,00,0.00,N,5,-400, 20250317,11150,12180,12570,11110,1529466,18395736480,00,0.00,N,5,-1050, diff --git a/000500/week/candle-week-42.csv b/000500/week/candle-week-42.csv index b4e59d58106a..5a99b95ccf4d 100644 --- a/000500/week/candle-week-42.csv +++ b/000500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,39650,38150,39800,34400,308795,11351970625,00,0.00,N,5,-100, 20250331,39750,41700,42700,37000,342310,13683357550,00,0.00,N,5,-3500, 20250324,43250,48950,50600,42400,352545,16271690550,00,0.00,N,5,-5250, 20250317,48500,54400,54400,48500,311220,15950567375,00,0.00,N,5,-5400, diff --git a/000520/week/candle-week-42.csv b/000520/week/candle-week-42.csv index 9bb0ced0bc8a..f636955a257b 100644 --- a/000520/week/candle-week-42.csv +++ b/000520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11490,10450,11550,9540,775556,8036838310,00,0.00,N,2,620, 20250331,10870,11200,11400,10370,646555,7044752400,00,0.00,N,5,-480, 20250324,11350,12250,12490,11320,777463,9168121755,00,0.00,N,5,-870, 20250317,12220,12330,12950,12040,874945,10916278465,00,0.00,N,5,-110, diff --git a/000540/week/candle-week-42.csv b/000540/week/candle-week-42.csv index cd906fbb0c6b..5dd14aa7828d 100644 --- a/000540/week/candle-week-42.csv +++ b/000540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3305,3230,3550,2980,4363021,14553161662,00,0.00,N,2,5, 20250331,3300,3455,3840,3100,5118533,17985603738,00,0.00,N,5,-220, 20250324,3520,3230,3950,3175,10341331,37758786298,00,0.00,N,2,290, 20250317,3230,3265,3400,3200,312471,1024511587,00,0.00,N,5,-35, diff --git a/000590/week/candle-week-42.csv b/000590/week/candle-week-42.csv index dcba8162f2cd..dad421175fff 100644 --- a/000590/week/candle-week-42.csv +++ b/000590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,70900,72300,72600,68500,7143,506268350,00,0.00,N,5,-1700, 20250331,72600,72200,73000,70600,2691,192688000,00,0.00,N,2,400, 20250324,72200,71300,72200,70600,2877,205437900,00,0.00,N,2,900, 20250317,71300,72400,73000,71000,2414,173211900,00,0.00,N,5,-800, diff --git a/000640/week/candle-week-42.csv b/000640/week/candle-week-42.csv index 8ae7e60df083..622117c172c7 100644 --- a/000640/week/candle-week-42.csv +++ b/000640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,97900,100800,100800,94800,91848,8927183900,00,0.00,N,5,-2900, 20250331,100800,99200,101000,97200,39267,3899218650,00,0.00,N,2,1700, 20250324,99100,99300,101700,98100,36352,3624728600,00,0.00,N,2,700, 20250317,98400,99800,100400,96500,61139,6004068000,00,0.00,N,5,-1400, diff --git a/000650/week/candle-week-42.csv b/000650/week/candle-week-42.csv index 6b30d7943b4e..7d517c576e20 100644 --- a/000650/week/candle-week-42.csv +++ b/000650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,39400,38450,40850,37000,1108,42360550,00,0.00,N,2,800, 20250331,38600,38700,40000,37500,754,29058400,00,0.00,N,5,-50, 20250324,38650,37900,40000,37500,296,11470700,00,0.00,N,2,350, 20250317,38300,39100,39300,38100,2460,95821450,00,0.00,N,5,-600, diff --git a/000660/week/candle-week-42.csv b/000660/week/candle-week-42.csv index 027324e0c168..8267daa893d9 100644 --- a/000660/week/candle-week-42.csv +++ b/000660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,180800,168000,189900,162700,31940619,5519698733700,00,0.00,N,5,-1400, 20250331,182200,193500,201500,178400,23002955,4366451948268,00,0.00,N,5,-17100, 20250324,199300,211500,215500,198900,10893009,2268944073375,00,0.00,N,5,-16200, 20250317,215500,207000,219500,201000,16894307,3537360658220,00,0.00,N,2,11000, diff --git a/000670/week/candle-week-42.csv b/000670/week/candle-week-42.csv index 2e24e24e22ef..828886c21b02 100644 --- a/000670/week/candle-week-42.csv +++ b/000670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,367500,370000,373000,341000,15034,5348380750,00,0.00,N,5,-11000, 20250331,378500,429500,429500,364000,27772,11084752500,00,0.00,N,5,-51500, 20250324,430000,480500,504000,424500,44047,20518612250,00,0.00,N,5,-50000, 20250317,480000,484500,503000,480000,26169,12800414000,00,0.00,N,5,-4500, diff --git a/000680/week/candle-week-42.csv b/000680/week/candle-week-42.csv index cf661f0f778f..85693698ed07 100644 --- a/000680/week/candle-week-42.csv +++ b/000680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3330,3205,3950,2950,7532223,25312003727,00,0.00,N,2,40, 20250331,3290,3585,3635,3095,1884098,6278087593,00,0.00,N,5,-390, 20250324,3680,3930,3975,3555,1311901,4958788072,00,0.00,N,5,-255, 20250317,3935,4255,4450,3880,3546396,14738013263,00,0.00,N,5,-320, diff --git a/000700/week/candle-week-42.csv b/000700/week/candle-week-42.csv index 691897dc6808..b7dc39d59033 100644 --- a/000700/week/candle-week-42.csv +++ b/000700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5310,5300,5320,5140,92174,480763580,00,0.00,N,2,20, 20250331,5290,5560,5650,5280,262412,1440970380,00,0.00,N,5,-270, 20250324,5560,5530,5650,5450,152442,844452250,00,0.00,N,2,60, 20250317,5500,5480,5520,5380,51159,280112655,00,0.00,N,2,20, diff --git a/000720/week/candle-week-42.csv b/000720/week/candle-week-42.csv index 5caf273a9e11..fb03296334db 100644 --- a/000720/week/candle-week-42.csv +++ b/000720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,38200,35000,38200,33950,3959866,144335655225,00,0.00,N,2,2500, 20250331,35700,34550,36500,34250,3768328,134842725000,00,0.00,N,2,1000, 20250324,34700,33700,35500,33200,2865047,99080542400,00,0.00,N,2,500, 20250317,34200,32700,34450,31650,2617464,87786722575,00,0.00,N,2,1600, diff --git a/000760/week/candle-week-42.csv b/000760/week/candle-week-42.csv index 2a9385505788..824c110914cc 100644 --- a/000760/week/candle-week-42.csv +++ b/000760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10180,9900,10290,9650,4320,42913950,00,0.00,N,2,90, 20250331,10090,10090,10630,9920,2852,29069550,00,0.00,N,5,-140, 20250324,10230,10320,10600,9800,2415,24700000,00,0.00,N,5,-90, 20250317,10320,10230,10790,10230,7161,75226360,00,0.00,N,5,-40, diff --git a/000810/week/candle-week-42.csv b/000810/week/candle-week-42.csv index 34ff4460197f..5e123e48096e 100644 --- a/000810/week/candle-week-42.csv +++ b/000810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,342500,341500,352000,327000,569753,194797689000,00,0.00,N,5,-11000, 20250331,353500,355500,367000,349000,302547,108045219250,00,0.00,N,5,-3500, 20250324,357000,390500,395000,352000,448043,163497407932,00,0.00,N,5,-33500, 20250317,390500,380500,405500,379500,349803,137518673500,00,0.00,N,2,13500, diff --git a/000850/week/candle-week-42.csv b/000850/week/candle-week-42.csv index aeae32035076..9c65c8334cde 100644 --- a/000850/week/candle-week-42.csv +++ b/000850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,27450,27000,27700,26300,15019,404988400,00,0.00,N,5,-150, 20250331,27600,27000,28300,26600,25318,694149950,00,0.00,N,2,350, 20250324,27250,27250,28100,26700,19345,527820700,00,0.00,N,3,0, 20250317,27250,28450,28950,27150,25823,720344300,00,0.00,N,5,-1050, diff --git a/000860/week/candle-week-42.csv b/000860/week/candle-week-42.csv index 40a9ab394185..d617dd4d8dd2 100644 --- a/000860/week/candle-week-42.csv +++ b/000860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23450,23300,23450,21150,70916,1576191550,00,0.00,N,2,150, 20250331,23300,23100,23500,22500,39035,897006400,00,0.00,N,2,150, 20250324,23150,23850,25000,22900,67280,1593882650,00,0.00,N,5,-300, 20250317,23450,24400,24400,23450,22366,534489800,00,0.00,N,5,-650, diff --git a/000880/week/candle-week-42.csv b/000880/week/candle-week-42.csv index 68f58beb12f8..20834258b57e 100644 --- a/000880/week/candle-week-42.csv +++ b/000880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,42050,40000,42300,38500,2459676,100943976325,00,0.00,N,5,-450, 20250331,42500,40150,47800,39700,4522588,198508727400,00,0.00,N,2,1150, 20250324,41350,41550,44150,40100,2361035,99353615225,00,0.00,N,5,-200, 20250317,41550,46800,51400,40900,4671322,214751800325,00,0.00,N,5,-4500, diff --git a/000890/week/candle-week-42.csv b/000890/week/candle-week-42.csv index 4471c92b4121..9412169bf090 100644 --- a/000890/week/candle-week-42.csv +++ b/000890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,490,461,505,455,6221033,2997546965,00,0.00,N,2,26, 20250331,464,441,466,437,2746909,1238656173,00,0.00,N,2,19, 20250324,445,465,520,431,12555259,6143636063,00,0.00,N,5,-17, 20250317,462,436,480,432,2725231,1246394491,00,0.00,N,2,28, diff --git a/000910/week/candle-week-42.csv b/000910/week/candle-week-42.csv index 7bbed75a4006..effef3886509 100644 --- a/000910/week/candle-week-42.csv +++ b/000910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5810,6310,7350,5770,66246270,436716853785,00,0.00,N,2,410, 20250331,5400,5070,5670,4780,9939707,53456596319,00,0.00,N,2,435, 20250324,4965,5090,5290,4960,1160643,5941025168,00,0.00,N,5,-205, 20250317,5170,5360,5370,5110,1116622,5841491170,00,0.00,N,5,-190, diff --git a/000950/week/candle-week-42.csv b/000950/week/candle-week-42.csv index f44e68f245fd..198d9988ecb5 100644 --- a/000950/week/candle-week-42.csv +++ b/000950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20950,19890,21450,18900,22998,461569705,00,0.00,N,2,1450, 20250331,19500,19020,19920,18840,6095,117721240,00,0.00,N,2,490, 20250324,19010,19260,19510,18970,8703,167965760,00,0.00,N,5,-250, 20250317,19260,19510,19510,19010,3098,59516230,00,0.00,N,5,-260, diff --git a/000970/week/candle-week-42.csv b/000970/week/candle-week-42.csv index 51286a520312..4dd417a7dea1 100644 --- a/000970/week/candle-week-42.csv +++ b/000970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6320,6130,6400,6060,219990,1363895585,00,0.00,N,2,120, 20250331,6200,6200,6250,6110,60713,375106805,00,0.00,N,2,10, 20250324,6190,6240,6290,6010,137871,854755140,00,0.00,N,5,-30, 20250317,6220,6270,6330,6190,105677,661720805,00,0.00,N,5,-20, diff --git a/000990/week/candle-week-42.csv b/000990/week/candle-week-42.csv index 6c7bf5f4151b..08390e2762fd 100644 --- a/000990/week/candle-week-42.csv +++ b/000990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,41600,40000,41750,36450,1198899,46784591725,00,0.00,N,2,100, 20250331,41500,42950,44950,41000,755759,32468431075,00,0.00,N,5,-2500, 20250324,44000,49250,49250,43050,1283316,58545820700,00,0.00,N,5,-5000, 20250317,49000,45000,50400,45000,2541608,122635914575,00,0.00,N,2,4300, diff --git a/001000/week/candle-week-42.csv b/001000/week/candle-week-42.csv index ad6fb7253d12..a2b83bcab4d0 100644 --- a/001000/week/candle-week-42.csv +++ b/001000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1790,1626,2090,1378,9332155,16455152359,00,0.00,N,2,310, 20250331,1480,1113,2095,1101,19691520,31324296996,00,0.00,N,2,444, 20250324,1036,854,1255,810,8483513,9039514165,00,0.00,N,2,179, 20250317,857,915,915,855,550947,481497216,00,0.00,N,5,-55, diff --git a/001020/week/candle-week-42.csv b/001020/week/candle-week-42.csv index 7bd28fc3244d..6af3d5457018 100644 --- a/001020/week/candle-week-42.csv +++ b/001020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,818,720,856,718,927217,741266918,00,0.00,N,2,98, 20250331,720,700,737,677,142753,101406520,00,0.00,N,2,23, 20250324,697,708,720,688,93055,65330976,00,0.00,N,5,-11, 20250317,708,694,729,692,99434,69657835,00,0.00,N,2,14, diff --git a/001040/week/candle-week-42.csv b/001040/week/candle-week-42.csv index d43e9d7aa9ff..bc62ca887327 100644 --- a/001040/week/candle-week-42.csv +++ b/001040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,116000,125700,127100,114900,866450,104228074600,00,0.00,N,5,-15100, 20250331,131100,115500,133700,113500,1092191,136571631200,00,0.00,N,2,13200, 20250324,117900,126900,128400,117900,534914,66237048050,00,0.00,N,5,-10200, 20250317,128100,127800,137700,122900,1742526,226905328450,00,0.00,N,2,300, diff --git a/001060/week/candle-week-42.csv b/001060/week/candle-week-42.csv index 6d688de71997..cf3ba6e8a665 100644 --- a/001060/week/candle-week-42.csv +++ b/001060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,21400,20450,21500,19600,229911,4681533525,00,0.00,N,2,350, 20250331,21050,20850,21500,20500,187377,3930488600,00,0.00,N,5,-50, 20250324,21100,21750,22850,20700,566735,12348403500,00,0.00,N,5,-800, 20250317,21900,22100,22200,21700,259364,5682920350,00,0.00,N,5,-250, diff --git a/001070/week/candle-week-42.csv b/001070/week/candle-week-42.csv index ea457e699e4a..2420ac96ee14 100644 --- a/001070/week/candle-week-42.csv +++ b/001070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5110,5110,5170,4950,34705,174582980,00,0.00,N,2,20, 20250331,5090,5120,5190,4990,18923,96435660,00,0.00,N,5,-50, 20250324,5140,5230,5280,5070,24926,129078495,00,0.00,N,5,-90, 20250317,5230,5300,5350,5100,28883,149946495,00,0.00,N,5,-30, diff --git a/001080/week/candle-week-42.csv b/001080/week/candle-week-42.csv index e1885e34210e..e215c1e976eb 100644 --- a/001080/week/candle-week-42.csv +++ b/001080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,26150,29650,29650,25800,7907,216966800,00,0.00,N,5,-3850, 20250331,30000,26850,30500,26850,11821,344517650,00,0.00,N,2,2300, 20250324,27700,26050,30000,26050,11609,331040925,00,0.00,N,2,1650, 20250317,26050,25150,26700,24400,11225,286502000,00,0.00,N,2,700, diff --git a/001120/week/candle-week-42.csv b/001120/week/candle-week-42.csv index 12bf87b449bb..fcb65010ab21 100644 --- a/001120/week/candle-week-42.csv +++ b/001120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,25100,24350,25250,23700,815849,19792650000,00,0.00,N,5,-100, 20250331,25200,25100,25450,24200,577834,14475509925,00,0.00,N,5,-100, 20250324,25300,25600,26150,25250,558129,14366812575,00,0.00,N,5,-500, 20250317,25800,25650,26100,25450,578062,14929833000,00,0.00,N,2,250, diff --git a/001130/week/candle-week-42.csv b/001130/week/candle-week-42.csv index 08526eaab8f3..d0d9750617e9 100644 --- a/001130/week/candle-week-42.csv +++ b/001130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,127800,128100,128100,123500,8371,1050271600,00,0.00,N,5,-400, 20250331,128200,128600,130000,127100,6194,796990550,00,0.00,N,5,-400, 20250324,128600,127200,131300,127100,8562,1099369450,00,0.00,N,2,700, 20250317,127900,130000,131500,127900,10180,1309518650,00,0.00,N,5,-1600, diff --git a/001140/week/candle-week-42.csv b/001140/week/candle-week-42.csv index 10319ffe7e65..eab8cfb02166 100644 --- a/001140/week/candle-week-42.csv +++ b/001140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250331,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250324,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250317,2110,2110,2110,2110,0,0,00,0.00,N,3,0, diff --git a/001200/week/candle-week-42.csv b/001200/week/candle-week-42.csv index ad64cadbdac3..adea222f56d0 100644 --- a/001200/week/candle-week-42.csv +++ b/001200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2315,2270,2320,2090,2034642,4533341459,00,0.00,N,5,-25, 20250331,2340,2420,2420,2260,1752774,4097263312,00,0.00,N,5,-105, 20250324,2445,2605,2645,2425,2220324,5672155224,00,0.00,N,5,-155, 20250317,2600,2570,2630,2535,1856951,4817366955,00,0.00,N,2,35, diff --git a/001210/week/candle-week-42.csv b/001210/week/candle-week-42.csv index bf3c2c1f50d2..9ed3a67cc3d9 100644 --- a/001210/week/candle-week-42.csv +++ b/001210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,809,695,850,681,2951516,2322131624,00,0.00,N,2,110, 20250331,699,642,709,630,852412,577315498,00,0.00,N,2,57, 20250324,642,654,668,624,616214,392581781,00,0.00,N,5,-12, 20250317,654,700,721,628,866713,586071910,00,0.00,N,5,-47, diff --git a/001230/week/candle-week-42.csv b/001230/week/candle-week-42.csv index cf4d4020f0bd..4ccd5a8ba6fa 100644 --- a/001230/week/candle-week-42.csv +++ b/001230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6690,6820,6820,6300,160267,1047232850,00,0.00,N,5,-180, 20250331,6870,7140,7140,6700,195834,1359764865,00,0.00,N,5,-270, 20250324,7140,7650,7660,7070,229401,1692244875,00,0.00,N,5,-510, 20250317,7650,7620,7750,7560,83922,643062295,00,0.00,N,2,30, diff --git a/001250/week/candle-week-42.csv b/001250/week/candle-week-42.csv index 2e10491c2314..9f3482a898c6 100644 --- a/001250/week/candle-week-42.csv +++ b/001250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2570,2490,2650,2350,9416026,23667148485,00,0.00,N,2,10, 20250331,2560,2615,2615,2475,4031108,10248206700,00,0.00,N,5,-80, 20250324,2640,2920,3200,2595,40654075,119120900259,00,0.00,N,5,-295, 20250317,2935,2615,3175,2555,38275811,112042469251,00,0.00,N,2,320, diff --git a/001260/week/candle-week-42.csv b/001260/week/candle-week-42.csv index 063ab87015fd..587ff44bad95 100644 --- a/001260/week/candle-week-42.csv +++ b/001260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8090,7750,8120,7430,129784,1014393575,00,0.00,N,2,410, 20250331,7680,7590,7840,7250,121275,910755120,00,0.00,N,2,90, 20250324,7590,7900,8000,7580,87663,681016165,00,0.00,N,5,-300, 20250317,7890,8320,8370,7790,115400,935459375,00,0.00,N,5,-340, diff --git a/001270/week/candle-week-42.csv b/001270/week/candle-week-42.csv index a53903ec57dd..b29a185b4a50 100644 --- a/001270/week/candle-week-42.csv +++ b/001270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,26200,25550,26600,24550,24738,622906000,00,0.00,N,2,500, 20250331,25700,27000,27000,25150,17789,460521250,00,0.00,N,5,-1300, 20250324,27000,26850,27350,26650,5570,150119525,00,0.00,N,2,50, 20250317,26950,26750,27450,26700,12922,348831475,00,0.00,N,2,150, diff --git a/001290/week/candle-week-42.csv b/001290/week/candle-week-42.csv index 308408eea5d2..f7bc9e7e9907 100644 --- a/001290/week/candle-week-42.csv +++ b/001290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,417,412,423,397,1083956,439567031,00,0.00,N,2,3, 20250331,414,423,430,412,610858,255818938,00,0.00,N,5,-9, 20250324,423,424,436,417,475498,201518052,00,0.00,N,3,0, 20250317,423,417,430,415,584181,246689876,00,0.00,N,2,3, diff --git a/001340/week/candle-week-42.csv b/001340/week/candle-week-42.csv index 82bf019fd4fa..a19d08f9413d 100644 --- a/001340/week/candle-week-42.csv +++ b/001340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5790,5700,5850,5220,691642,3837355730,00,0.00,N,5,-170, 20250331,5960,6110,6190,5670,509364,3035546185,00,0.00,N,5,-270, 20250324,6230,6820,6840,6000,943790,6110958125,00,0.00,N,5,-610, 20250317,6840,7000,7090,6650,743081,5099635165,00,0.00,N,5,-60, diff --git a/001360/week/candle-week-42.csv b/001360/week/candle-week-42.csv index 7f9de843d290..5e73d2c9fdd3 100644 --- a/001360/week/candle-week-42.csv +++ b/001360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1439,1466,1466,1388,1136998,1615021041,00,0.00,N,5,-28, 20250331,1467,1530,1550,1434,1235299,1816742020,00,0.00,N,5,-38, 20250324,1505,1582,1688,1492,2234515,3594688146,00,0.00,N,5,-70, 20250317,1575,1577,1603,1548,1292143,2031357923,00,0.00,N,5,-2, diff --git a/001380/week/candle-week-42.csv b/001380/week/candle-week-42.csv index 75d8ea6f25c0..ad997afb65b3 100644 --- a/001380/week/candle-week-42.csv +++ b/001380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2120,2290,2645,2045,15883692,37963429975,00,0.00,N,5,-180, 20250331,2300,2220,2335,2060,7835786,17334512160,00,0.00,N,2,55, 20250324,2245,3250,3790,2205,40322822,126516274305,00,0.00,N,5,-1040, 20250317,3285,3030,3575,2990,10632577,35883099658,00,0.00,N,2,290, diff --git a/001390/week/candle-week-42.csv b/001390/week/candle-week-42.csv index 7fb76838f635..ade957208625 100644 --- a/001390/week/candle-week-42.csv +++ b/001390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3640,3520,3700,3380,918703,3216670751,00,0.00,N,2,70, 20250331,3570,3730,3775,3470,591023,2127362735,00,0.00,N,5,-210, 20250324,3780,3810,3995,3690,1061995,4064926025,00,0.00,N,5,-20, 20250317,3800,3905,3960,3800,633865,2452533369,00,0.00,N,5,-100, diff --git a/001420/week/candle-week-42.csv b/001420/week/candle-week-42.csv index fbb49ec5a3a5..7537050e80a6 100644 --- a/001420/week/candle-week-42.csv +++ b/001420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3490,3590,3725,3485,24009,86443315,00,0.00,N,5,-200, 20250331,3690,3280,3720,3255,30511,104236330,00,0.00,N,2,410, 20250324,3280,3315,3345,3220,9626,31796110,00,0.00,N,5,-20, 20250317,3300,3470,3600,3255,13177,44275505,00,0.00,N,5,-210, diff --git a/001430/week/candle-week-42.csv b/001430/week/candle-week-42.csv index 4424fc5c82df..897fedded770 100644 --- a/001430/week/candle-week-42.csv +++ b/001430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15710,16350,16350,14750,512682,7918088110,00,0.00,N,5,-1190, 20250331,16900,17610,17870,16500,388797,6656558805,00,0.00,N,5,-1130, 20250324,18030,19570,20150,17610,504919,9613822320,00,0.00,N,5,-1530, 20250317,19560,20050,20500,19270,420792,8373441280,00,0.00,N,5,-490, diff --git a/001440/week/candle-week-42.csv b/001440/week/candle-week-42.csv index 9551137c8552..047275414c58 100644 --- a/001440/week/candle-week-42.csv +++ b/001440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11280,10700,11290,10020,4377543,46292169960,00,0.00,N,2,70, 20250331,11210,11550,11690,10710,3250556,36614279385,00,0.00,N,5,-740, 20250324,11950,12410,12770,11880,2946359,36592540880,00,0.00,N,5,-560, 20250317,12510,13150,13280,12230,8440689,108148683740,00,0.00,N,5,-500, diff --git a/001450/week/candle-week-42.csv b/001450/week/candle-week-42.csv index 692e84caf6f8..9c9b2b517cb6 100644 --- a/001450/week/candle-week-42.csv +++ b/001450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20600,20550,21000,19840,1625812,33118331330,00,0.00,N,5,-800, 20250331,21400,21850,22500,21050,1109765,24116571950,00,0.00,N,5,-600, 20250324,22000,22950,23200,21950,1084571,24612182450,00,0.00,N,5,-950, 20250317,22950,23100,23650,22800,1287985,29812270800,00,0.00,N,3,0, diff --git a/001460/week/candle-week-42.csv b/001460/week/candle-week-42.csv index 1861ad996c30..8ee4594eef54 100644 --- a/001460/week/candle-week-42.csv +++ b/001460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,27250,26350,27500,25550,8586,228360050,00,0.00,N,2,750, 20250331,26500,27000,27500,26100,4499,119851350,00,0.00,N,5,-550, 20250324,27050,26500,27200,26450,2719,72666300,00,0.00,N,2,150, 20250317,26900,27250,27450,26650,2087,56567275,00,0.00,N,5,-250, diff --git a/001470/week/candle-week-42.csv b/001470/week/candle-week-42.csv index 7562f4a03af4..0b644319a76b 100644 --- a/001470/week/candle-week-42.csv +++ b/001470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,347,347,347,347,0,0,00,0.00,N,3,0, 20250331,347,354,383,344,8633723,3104576880,00,0.00,N,5,-11, 20250324,358,405,433,350,40729387,15987845584,00,0.00,N,5,-46, 20250317,404,449,466,393,61347115,26618617907,00,0.00,N,5,-47, diff --git a/001500/week/candle-week-42.csv b/001500/week/candle-week-42.csv index 3a14e0385e1a..d34062ea6a8f 100644 --- a/001500/week/candle-week-42.csv +++ b/001500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5450,5410,5470,5180,751064,4000157225,00,0.00,N,5,-40, 20250331,5490,5680,5680,5330,1104326,6092365725,00,0.00,N,5,-210, 20250324,5700,5760,5890,5660,1480298,8566100310,00,0.00,N,5,-60, 20250317,5760,5840,5930,5740,3587737,20881364955,00,0.00,N,5,-460, diff --git a/001510/week/candle-week-42.csv b/001510/week/candle-week-42.csv index e85dbde133da..e127e305d5f3 100644 --- a/001510/week/candle-week-42.csv +++ b/001510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,450,447,454,424,3972182,1737055984,00,0.00,N,2,3, 20250331,447,455,457,441,2611684,1171337829,00,0.00,N,5,-9, 20250324,456,465,468,455,2495622,1152662649,00,0.00,N,5,-9, 20250317,465,469,473,464,2308861,1081655341,00,0.00,N,5,-3, diff --git a/001520/week/candle-week-42.csv b/001520/week/candle-week-42.csv index da628d2e1250..f9a830ab721c 100644 --- a/001520/week/candle-week-42.csv +++ b/001520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,543,534,544,507,1508008,785294083,00,0.00,N,2,1, 20250331,542,551,570,512,2624689,1416739514,00,0.00,N,5,-9, 20250324,551,593,599,547,1887970,1076325518,00,0.00,N,5,-41, 20250317,592,628,628,583,2584631,1559849106,00,0.00,N,5,-23, diff --git a/001530/week/candle-week-42.csv b/001530/week/candle-week-42.csv index 7ff56d83384e..c1322d1feef2 100644 --- a/001530/week/candle-week-42.csv +++ b/001530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,42850,43000,44650,39850,217588,9079224325,00,0.00,N,5,-2000, 20250331,44850,48000,48000,43000,359330,16476282775,00,0.00,N,5,-3350, 20250324,48200,45700,48750,42950,446330,20506173000,00,0.00,N,2,3150, 20250317,45050,45800,46650,43700,845621,38173182475,00,0.00,N,5,-750, diff --git a/001540/week/candle-week-42.csv b/001540/week/candle-week-42.csv index 33d3f8ecabee..68a0f0fe8cee 100644 --- a/001540/week/candle-week-42.csv +++ b/001540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6540,6420,6550,6230,77876,496544880,00,0.00,N,2,30, 20250331,6510,6640,6640,6230,194612,1254272555,00,0.00,N,5,-80, 20250324,6590,6600,6790,6550,105172,700039815,00,0.00,N,5,-30, 20250317,6620,6560,7250,6510,535865,3701223410,00,0.00,N,2,60, diff --git a/001550/week/candle-week-42.csv b/001550/week/candle-week-42.csv index 54db4a7aeffa..80ef2e168695 100644 --- a/001550/week/candle-week-42.csv +++ b/001550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10560,10430,10810,10000,151804,1580928870,00,0.00,N,2,110, 20250331,10450,11150,11640,9740,415587,4396043985,00,0.00,N,5,-780, 20250324,11230,10410,13350,10190,2561413,31074178390,00,0.00,N,2,810, 20250317,10420,10400,10490,10300,20692,214910380,00,0.00,N,5,-20, diff --git a/001560/week/candle-week-42.csv b/001560/week/candle-week-42.csv index 6a3d52468256..93d8d929129d 100644 --- a/001560/week/candle-week-42.csv +++ b/001560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8570,8810,9010,8370,62793,544986595,00,0.00,N,5,-260, 20250331,8830,8600,8910,8280,16085,136978820,00,0.00,N,2,230, 20250324,8600,8810,9010,8280,26853,230122970,00,0.00,N,5,-120, 20250317,8720,8990,9140,8650,41545,367386225,00,0.00,N,5,-270, diff --git a/001570/week/candle-week-42.csv b/001570/week/candle-week-42.csv index 3492cfde8bd9..b7189c5826c0 100644 --- a/001570/week/candle-week-42.csv +++ b/001570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9900,9900,9900,9900,0,0,00,0.00,N,3,0, 20250331,9900,9900,9900,9900,0,0,00,0.00,N,3,0, 20250324,9900,9900,9900,9900,0,0,00,0.00,N,3,0, 20250317,9900,13420,13640,9790,14539557,165767946235,00,0.00,N,5,-3530, diff --git a/001620/week/candle-week-42.csv b/001620/week/candle-week-42.csv index 80fa99760c31..fddc0d718ce1 100644 --- a/001620/week/candle-week-42.csv +++ b/001620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,496,484,518,475,479181,236150945,00,0.00,N,2,9, 20250331,487,485,493,475,173059,83618220,00,0.00,N,2,1, 20250324,486,496,496,473,350067,170042305,00,0.00,N,5,-5, 20250317,491,485,499,484,147728,72221412,00,0.00,N,2,1, diff --git a/001630/week/candle-week-42.csv b/001630/week/candle-week-42.csv index 63976772ecd7..37be2c2c9ea6 100644 --- a/001630/week/candle-week-42.csv +++ b/001630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,43150,43750,43750,40700,28591,1196700800,00,0.00,N,5,-1150, 20250331,44300,43950,45300,42900,25676,1128586325,00,0.00,N,2,350, 20250324,43950,43650,44550,42850,17692,770040250,00,0.00,N,2,750, 20250317,43200,43450,44900,43050,28048,1216880850,00,0.00,N,2,50, diff --git a/001680/week/candle-week-42.csv b/001680/week/candle-week-42.csv index 0e64109d7b37..65f752144126 100644 --- a/001680/week/candle-week-42.csv +++ b/001680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,21900,22100,22525,20900,736919,16013570875,00,0.00,N,5,-950, 20250331,22850,23300,24500,22150,928893,21393797550,00,0.00,N,5,-650, 20250324,23500,25650,26100,23000,668375,16337482100,00,0.00,N,5,-2000, 20250317,25500,24700,25900,24250,677628,16886678325,00,0.00,N,2,1100, diff --git a/001720/week/candle-week-42.csv b/001720/week/candle-week-42.csv index 3e12fd59246c..7bb18eeff9aa 100644 --- a/001720/week/candle-week-42.csv +++ b/001720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,75500,74000,77500,70000,31499,2294829550,00,0.00,N,2,1500, 20250331,74000,76000,77700,72800,44164,3278707950,00,0.00,N,5,-3800, 20250324,77800,80800,82700,75300,56735,4505506850,00,0.00,N,5,-3000, 20250317,80800,78000,81200,76400,56303,4445107850,00,0.00,N,2,1200, diff --git a/001740/week/candle-week-42.csv b/001740/week/candle-week-42.csv index a086e43aa3ff..693b7086860b 100644 --- a/001740/week/candle-week-42.csv +++ b/001740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3985,3980,4010,3805,1465030,5747782838,00,0.00,N,5,-95, 20250331,4080,4190,4210,3950,1870431,7641989673,00,0.00,N,5,-330, 20250324,4410,4385,4430,4310,1012482,4436835391,00,0.00,N,2,15, 20250317,4395,4320,4465,4315,1156088,5095365615,00,0.00,N,2,90, diff --git a/001750/week/candle-week-42.csv b/001750/week/candle-week-42.csv index ddb81f072b63..58ae7dc3d071 100644 --- a/001750/week/candle-week-42.csv +++ b/001750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12040,12000,12090,11450,83706,985753645,00,0.00,N,2,30, 20250331,12010,11640,12630,11550,114764,1367908575,00,0.00,N,2,190, 20250324,11820,12150,12300,11800,107163,1291379225,00,0.00,N,5,-290, 20250317,12110,11730,12520,11730,176401,2143932455,00,0.00,N,2,600, diff --git a/001770/week/candle-week-42.csv b/001770/week/candle-week-42.csv index 4e589076bb96..d820b5ebab7f 100644 --- a/001770/week/candle-week-42.csv +++ b/001770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14980,14890,15010,14570,7098,105539895,00,0.00,N,5,-30, 20250331,15010,14090,15250,14090,9543,142483790,00,0.00,N,2,50, 20250324,14960,14900,15010,14800,6825,101824890,00,0.00,N,2,60, 20250317,14900,14760,15010,14540,8032,118697740,00,0.00,N,2,140, diff --git a/001780/week/candle-week-42.csv b/001780/week/candle-week-42.csv index 29172dbed385..4b8d88986ae6 100644 --- a/001780/week/candle-week-42.csv +++ b/001780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2020,2060,2080,1881,2822029,5595513395,00,0.00,N,5,-70, 20250331,2090,2045,2325,1908,7269365,15763105273,00,0.00,N,2,5, 20250324,2085,2225,2230,2075,1066383,2309956934,00,0.00,N,5,-140, 20250317,2225,2220,2315,2185,1794072,4044213403,00,0.00,N,2,15, diff --git a/001790/week/candle-week-42.csv b/001790/week/candle-week-42.csv index dc42235ca6ed..6e8c47c1389e 100644 --- a/001790/week/candle-week-42.csv +++ b/001790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3040,2775,3230,2710,8535332,25815974344,00,0.00,N,2,255, 20250331,2785,2740,2785,2680,326256,893858432,00,0.00,N,2,50, 20250324,2735,2940,2940,2715,484511,1369007819,00,0.00,N,5,-205, 20250317,2940,2740,2950,2725,2458849,7029309399,00,0.00,N,2,220, diff --git a/001800/week/candle-week-42.csv b/001800/week/candle-week-42.csv index f502869dee5c..7aea6c97d5da 100644 --- a/001800/week/candle-week-42.csv +++ b/001800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16020,15860,16430,15450,640221,10285243505,00,0.00,N,5,-320, 20250331,16340,15880,16740,15680,826652,13448405990,00,0.00,N,2,220, 20250324,16120,15790,16280,15700,517236,8290527420,00,0.00,N,2,330, 20250317,15790,15170,16420,15120,1182158,18645785765,00,0.00,N,2,670, diff --git a/001810/week/candle-week-42.csv b/001810/week/candle-week-42.csv index b6ec62f3c25d..035f6b220ffb 100644 --- a/001810/week/candle-week-42.csv +++ b/001810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1491,1480,1514,1403,43475,64065079,00,0.00,N,5,-1, 20250331,1492,1464,1500,1374,128834,187643389,00,0.00,N,2,28, 20250324,1464,1428,1493,1426,85050,123341098,00,0.00,N,2,36, 20250317,1428,1426,1464,1412,51107,73692326,00,0.00,N,2,2, diff --git a/001820/week/candle-week-42.csv b/001820/week/candle-week-42.csv index 8449e5863a9c..c9fe64171dd4 100644 --- a/001820/week/candle-week-42.csv +++ b/001820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23600,23800,24200,21500,129828,2970188225,00,0.00,N,5,-750, 20250331,24350,25100,25750,23850,124037,3083464000,00,0.00,N,5,-1750, 20250324,26100,28200,28400,25950,164621,4461081450,00,0.00,N,5,-2500, 20250317,28600,28100,28600,27400,183643,5141879000,00,0.00,N,2,550, diff --git a/001840/week/candle-week-42.csv b/001840/week/candle-week-42.csv index af087f726d1b..69f0f56c9b18 100644 --- a/001840/week/candle-week-42.csv +++ b/001840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1616,1616,1616,1616,0,0,00,0.00,N,3,0, 20250331,1616,1600,1774,1400,2045485,3358292182,00,0.00,N,2,128, 20250324,1488,1501,1823,1300,5904030,9433541342,00,0.00,N,5,-160, 20250317,1648,1857,1925,1410,1140303,1834587103,00,0.00,N,5,-205, diff --git a/001940/week/candle-week-42.csv b/001940/week/candle-week-42.csv index 024fda12360a..e5f8a0c74dc5 100644 --- a/001940/week/candle-week-42.csv +++ b/001940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19480,19760,19760,18430,62872,1198134865,00,0.00,N,5,-280, 20250331,19760,19400,19760,19130,40190,776851675,00,0.00,N,2,390, 20250324,19370,19740,19880,19270,31181,608939960,00,0.00,N,5,-370, 20250317,19740,19960,19960,19510,32102,632052125,00,0.00,N,5,-100, diff --git a/002020/week/candle-week-42.csv b/002020/week/candle-week-42.csv index 1c75f9e7a4ac..118ad997a868 100644 --- a/002020/week/candle-week-42.csv +++ b/002020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23650,20650,23650,20050,390125,8425526275,00,0.00,N,2,2300, 20250331,21350,22100,22150,19940,523028,10989179735,00,0.00,N,5,-1200, 20250324,22550,26100,26100,22000,894760,21424739175,00,0.00,N,5,-3250, 20250317,25800,25300,31000,24600,3079187,82686449875,00,0.00,N,2,850, diff --git a/002030/week/candle-week-42.csv b/002030/week/candle-week-42.csv index ab1d6df48209..85b6a079aeb7 100644 --- a/002030/week/candle-week-42.csv +++ b/002030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,280000,257000,280000,251500,8405,2211079500,00,0.00,N,2,18500, 20250331,261500,261000,261500,252500,8388,2153608250,00,0.00,N,5,-500, 20250324,262000,269500,269500,257000,6857,1795351000,00,0.00,N,5,-6000, 20250317,268000,266500,269000,261000,6599,1745221250,00,0.00,N,2,1500, diff --git a/002070/week/candle-week-42.csv b/002070/week/candle-week-42.csv index 82cc709dfb05..7969130cd499 100644 --- a/002070/week/candle-week-42.csv +++ b/002070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1004,1040,1215,996,9191816,10324600522,00,0.00,N,5,-16, 20250331,1020,780,1303,750,45513281,54073640329,00,0.00,N,2,240, 20250324,780,778,830,774,1071596,858278502,00,0.00,N,2,2, 20250317,778,784,794,775,558323,437266074,00,0.00,N,5,-5, diff --git a/002100/week/candle-week-42.csv b/002100/week/candle-week-42.csv index df381159c90a..bf0abc7b9cfa 100644 --- a/002100/week/candle-week-42.csv +++ b/002100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8790,8670,9010,8500,154963,1334856860,00,0.00,N,3,0, 20250331,8790,8990,9100,8670,259090,2282868200,00,0.00,N,5,-220, 20250324,9010,9220,9770,8970,1295580,12135555145,00,0.00,N,5,-190, 20250317,9200,9110,9270,9110,66258,610150110,00,0.00,N,2,90, diff --git a/002140/week/candle-week-42.csv b/002140/week/candle-week-42.csv index 7685445916ad..81cea34482e3 100644 --- a/002140/week/candle-week-42.csv +++ b/002140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2815,2760,2875,2690,2261896,6328323512,00,0.00,N,5,-15, 20250331,2830,2670,2830,2610,1232397,3353295658,00,0.00,N,2,155, 20250324,2675,2690,2780,2620,975510,2634413388,00,0.00,N,5,-40, 20250317,2715,2780,2830,2660,938393,2596129230,00,0.00,N,5,-75, diff --git a/002150/week/candle-week-42.csv b/002150/week/candle-week-42.csv index fd9695c62e16..66abd1a533e2 100644 --- a/002150/week/candle-week-42.csv +++ b/002150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6430,6500,6500,6150,136329,862302155,00,0.00,N,5,-120, 20250331,6550,6460,6600,6310,130825,842680080,00,0.00,N,2,70, 20250324,6480,6600,6870,6430,145344,952605620,00,0.00,N,5,-80, 20250317,6560,6630,6760,6550,103922,690254460,00,0.00,N,5,-100, diff --git a/002170/week/candle-week-42.csv b/002170/week/candle-week-42.csv index c14b8191d39c..f9626e259add 100644 --- a/002170/week/candle-week-42.csv +++ b/002170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,46950,47150,47950,44900,19496,896881675,00,0.00,N,5,-250, 20250331,47200,47000,47950,46600,17841,842120150,00,0.00,N,5,-200, 20250324,47400,48050,48750,47050,8823,421080675,00,0.00,N,5,-450, 20250317,47850,47100,48850,46900,20509,988776700,00,0.00,N,2,750, diff --git a/002200/week/candle-week-42.csv b/002200/week/candle-week-42.csv index 46e0547da862..54b399e061fa 100644 --- a/002200/week/candle-week-42.csv +++ b/002200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2645,2695,2715,2490,432438,1119685115,00,0.00,N,5,-70, 20250331,2715,2665,2715,2610,212924,564184455,00,0.00,N,5,-20, 20250324,2735,2735,2765,2670,156787,426448489,00,0.00,N,3,0, 20250317,2735,2755,2795,2710,175841,481595730,00,0.00,N,5,-10, diff --git a/002210/week/candle-week-42.csv b/002210/week/candle-week-42.csv index 1db3b226cd75..7c878773f2ce 100644 --- a/002210/week/candle-week-42.csv +++ b/002210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3795,3810,3870,3630,173725,656035100,00,0.00,N,5,-20, 20250331,3815,3620,3880,3615,188845,710953067,00,0.00,N,2,20, 20250324,3795,3840,3840,3685,172004,648600304,00,0.00,N,5,-45, 20250317,3840,3860,3910,3815,111412,429636653,00,0.00,N,5,-75, diff --git a/002220/week/candle-week-42.csv b/002220/week/candle-week-42.csv index bc5f87f00819..0d17220f0a6a 100644 --- a/002220/week/candle-week-42.csv +++ b/002220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1816,1860,1860,1765,46624,84206592,00,0.00,N,5,-44, 20250331,1860,1846,1868,1789,48280,88799486,00,0.00,N,2,13, 20250324,1847,1865,1912,1845,91588,172356149,00,0.00,N,5,-18, 20250317,1865,1865,1940,1849,50701,95608412,00,0.00,N,2,10, diff --git a/002230/week/candle-week-42.csv b/002230/week/candle-week-42.csv index 69b5052b33c8..262096c48052 100644 --- a/002230/week/candle-week-42.csv +++ b/002230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3905,3935,3935,3740,72933,279066700,00,0.00,N,2,10, 20250331,3895,3960,3965,3800,31698,121952717,00,0.00,N,5,-65, 20250324,3960,3900,3980,3875,23107,90997647,00,0.00,N,2,60, 20250317,3900,3820,3930,3820,11346,44178802,00,0.00,N,2,35, diff --git a/002240/week/candle-week-42.csv b/002240/week/candle-week-42.csv index 210f131ae5f5..352a7ff0ccab 100644 --- a/002240/week/candle-week-42.csv +++ b/002240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16730,16510,17260,15950,55908,923341135,00,0.00,N,2,100, 20250331,16630,17190,17190,16300,65963,1104154330,00,0.00,N,5,-560, 20250324,17190,17600,17670,17100,47084,816195410,00,0.00,N,5,-320, 20250317,17510,18010,18160,17510,79085,1396485800,00,0.00,N,5,-260, diff --git a/002290/week/candle-week-42.csv b/002290/week/candle-week-42.csv index a975e8a52e1c..bed38a231091 100644 --- a/002290/week/candle-week-42.csv +++ b/002290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3635,4500,5190,3595,8960606,40174240020,00,0.00,N,5,-465, 20250331,4100,3695,4105,3650,960617,3743550344,00,0.00,N,2,360, 20250324,3740,3940,3940,3650,321390,1206795608,00,0.00,N,5,-180, 20250317,3920,3920,4020,3850,168746,661314920,00,0.00,N,3,0, diff --git a/002310/week/candle-week-42.csv b/002310/week/candle-week-42.csv index 7aa85a67a964..c3638f1d02be 100644 --- a/002310/week/candle-week-42.csv +++ b/002310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6740,6700,6930,6450,1260268,8427732400,00,0.00,N,2,30, 20250331,6710,6710,6820,6510,792244,5254390135,00,0.00,N,5,-120, 20250324,6830,7250,7270,6710,1624119,11243281920,00,0.00,N,5,-420, 20250317,7250,7180,7440,7180,947995,6887696055,00,0.00,N,2,40, diff --git a/002320/week/candle-week-42.csv b/002320/week/candle-week-42.csv index 9d5a7dac2f99..854d4442967f 100644 --- a/002320/week/candle-week-42.csv +++ b/002320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18180,19280,19280,17980,108279,2012869015,00,0.00,N,5,-970, 20250331,19150,19350,19510,18890,76455,1465766195,00,0.00,N,5,-150, 20250324,19300,19720,19740,19230,77928,1511207590,00,0.00,N,5,-420, 20250317,19720,19410,19720,19400,86882,1697083650,00,0.00,N,2,320, diff --git a/002350/week/candle-week-42.csv b/002350/week/candle-week-42.csv index 0bc966a943c7..ff7a46cf4913 100644 --- a/002350/week/candle-week-42.csv +++ b/002350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5100,5110,5200,4915,717156,3614228457,00,0.00,N,5,-110, 20250331,5210,5310,5540,5150,636049,3393261760,00,0.00,N,5,-210, 20250324,5420,5450,5710,5390,843018,4663781785,00,0.00,N,5,-20, 20250317,5440,5360,5530,5330,605710,3292635175,00,0.00,N,2,80, diff --git a/002360/week/candle-week-42.csv b/002360/week/candle-week-42.csv index ed6647e47fa6..0c8611a4aae3 100644 --- a/002360/week/candle-week-42.csv +++ b/002360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,442,447,447,420,1456636,627826051,00,0.00,N,5,-6, 20250331,448,450,470,438,1656780,743964486,00,0.00,N,5,-6, 20250324,454,461,474,440,1875857,851995740,00,0.00,N,5,-5, 20250317,459,488,488,456,1263927,591338020,00,0.00,N,5,-23, diff --git a/002380/week/candle-week-42.csv b/002380/week/candle-week-42.csv index 3050bfd7ba3d..c0d6d393487c 100644 --- a/002380/week/candle-week-42.csv +++ b/002380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,241500,248500,250000,231000,80614,19350312500,00,0.00,N,5,-15000, 20250331,256500,263000,266000,251000,95121,24581652000,00,0.00,N,5,-8000, 20250324,264500,276000,284500,264000,85469,23465153000,00,0.00,N,5,-10000, 20250317,274500,286000,289500,274000,103173,28976750500,00,0.00,N,5,-9500, diff --git a/002390/week/candle-week-42.csv b/002390/week/candle-week-42.csv index 0dc9b478d44c..c53ca9265075 100644 --- a/002390/week/candle-week-42.csv +++ b/002390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11100,11190,11250,10500,53421,583194610,00,0.00,N,5,-160, 20250331,11260,11100,11490,10960,65122,726814160,00,0.00,N,2,60, 20250324,11200,11230,11800,11120,93102,1061491565,00,0.00,N,5,-90, 20250317,11290,11400,11420,11090,67888,764417360,00,0.00,N,5,-140, diff --git a/002410/week/candle-week-42.csv b/002410/week/candle-week-42.csv index 518cf76f6d79..3088950895d9 100644 --- a/002410/week/candle-week-42.csv +++ b/002410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1935,1935,1935,1935,0,0,00,0.00,N,3,0, 20250331,1935,1935,1935,1935,0,0,00,0.00,N,3,0, 20250324,1935,1935,1935,1935,0,0,00,0.00,N,3,0, 20250317,1935,2045,2375,1933,8384542,18068697277,00,0.00,N,5,-110, diff --git a/002420/week/candle-week-42.csv b/002420/week/candle-week-42.csv index b49cc80ecba4..9b76afbbf736 100644 --- a/002420/week/candle-week-42.csv +++ b/002420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5140,4995,5150,4735,25742,127325715,00,0.00,N,2,235, 20250331,4905,4995,5120,4895,15579,77207520,00,0.00,N,5,-90, 20250324,4995,4970,5160,4900,11450,57178360,00,0.00,N,2,45, 20250317,4950,5130,5180,4840,12329,61870930,00,0.00,N,5,-180, diff --git a/002450/week/candle-week-42.csv b/002450/week/candle-week-42.csv index 2bc35d012db4..21015cd01f0b 100644 --- a/002450/week/candle-week-42.csv +++ b/002450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1283,1225,1380,1200,6189336,7968037937,00,0.00,N,2,54, 20250331,1229,1125,1236,1113,2177710,2563702600,00,0.00,N,2,104, 20250324,1125,1170,1174,1122,675548,772390640,00,0.00,N,5,-45, 20250317,1170,1161,1195,1148,504163,590818427,00,0.00,N,2,6, diff --git a/002460/week/candle-week-42.csv b/002460/week/candle-week-42.csv index 36294ac50702..a208bd82db46 100644 --- a/002460/week/candle-week-42.csv +++ b/002460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9450,9140,9620,9140,147431,1381591960,00,0.00,N,5,-10, 20250331,9460,9540,9740,9300,109266,1036611890,00,0.00,N,5,-80, 20250324,9540,9500,9840,9460,87357,841887945,00,0.00,N,3,0, 20250317,9540,9680,9890,9340,80263,778437430,00,0.00,N,5,-160, diff --git a/002600/week/candle-week-42.csv b/002600/week/candle-week-42.csv index 603eada20f4c..20cf32fa1662 100644 --- a/002600/week/candle-week-42.csv +++ b/002600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,153500,161600,162000,150000,431,67158600,00,0.00,N,5,-8000, 20250331,161500,165000,165500,161500,75,12221100,00,0.00,N,5,-4000, 20250324,165500,165900,166300,164000,26,4297900,00,0.00,N,2,1000, 20250317,164500,165200,166100,163200,77,12605500,00,0.00,N,5,-900, diff --git a/002620/week/candle-week-42.csv b/002620/week/candle-week-42.csv index eddfade1189f..d960bb5887e0 100644 --- a/002620/week/candle-week-42.csv +++ b/002620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7760,7810,8410,6960,288936,2261132260,00,0.00,N,5,-130, 20250331,7890,7980,9810,7660,1836945,16156146525,00,0.00,N,2,60, 20250324,7830,7570,9100,7520,1290008,10671642050,00,0.00,N,2,230, 20250317,7600,7340,9250,7280,1862747,16008851145,00,0.00,N,2,200, diff --git a/002630/week/candle-week-42.csv b/002630/week/candle-week-42.csv index baaa928b865c..494b99d5bf6f 100644 --- a/002630/week/candle-week-42.csv +++ b/002630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1921,1863,2330,1806,108756046,223757186970,00,0.00,N,2,59, 20250331,1862,1561,2560,1415,288934076,613681643884,00,0.00,N,2,197, 20250324,1665,1340,1999,1200,105657061,176248953187,00,0.00,N,2,285, 20250317,1380,1485,1917,1357,97098723,166112331194,00,0.00,N,5,-126, diff --git a/002680/week/candle-week-42.csv b/002680/week/candle-week-42.csv index bdb38be9f3b0..8d3842d943ee 100644 --- a/002680/week/candle-week-42.csv +++ b/002680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,696,768,768,650,449184,311401240,00,0.00,N,5,-72, 20250331,768,753,775,735,218165,163666430,00,0.00,N,2,15, 20250324,753,790,815,730,439253,335433718,00,0.00,N,5,-40, 20250317,793,807,818,776,266164,211710119,00,0.00,N,5,-6, diff --git a/002690/week/candle-week-42.csv b/002690/week/candle-week-42.csv index 699ee196b336..4211d524983a 100644 --- a/002690/week/candle-week-42.csv +++ b/002690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1225,1201,1229,1160,41120,48835939,00,0.00,N,2,24, 20250331,1201,1214,1234,1170,84492,100779121,00,0.00,N,5,-27, 20250324,1228,1217,1265,1205,49329,60124034,00,0.00,N,2,1, 20250317,1227,1258,1290,1220,96801,119817641,00,0.00,N,5,-27, diff --git a/002700/week/candle-week-42.csv b/002700/week/candle-week-42.csv index d621ad8719d5..4fa8977d33d1 100644 --- a/002700/week/candle-week-42.csv +++ b/002700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1503,1457,1503,1434,1361921,1997080213,00,0.00,N,2,19, 20250331,1484,1460,1499,1438,839453,1237527735,00,0.00,N,2,16, 20250324,1468,1499,1522,1450,1122448,1683066351,00,0.00,N,5,-31, 20250317,1499,1474,1512,1452,958987,1425478880,00,0.00,N,2,38, diff --git a/002710/week/candle-week-42.csv b/002710/week/candle-week-42.csv index 46ca9ad301b9..d2f642149ba9 100644 --- a/002710/week/candle-week-42.csv +++ b/002710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20700,20200,20850,18190,723809,14234086705,00,0.00,N,5,-550, 20250331,21250,22050,22500,19720,931682,19577528280,00,0.00,N,5,-1700, 20250324,22950,27700,27700,22900,591659,14757652350,00,0.00,N,5,-4150, 20250317,27100,27450,28100,26000,1074812,29197339625,00,0.00,N,5,-250, diff --git a/002720/week/candle-week-42.csv b/002720/week/candle-week-42.csv index 49df49b5a954..2a81528a71a4 100644 --- a/002720/week/candle-week-42.csv +++ b/002720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4650,4490,4980,4285,1654027,7677582876,00,0.00,N,2,145, 20250331,4505,4520,4595,4360,371536,1658480979,00,0.00,N,5,-15, 20250324,4520,4600,4710,4510,354169,1635194613,00,0.00,N,5,-125, 20250317,4645,4820,4835,4560,404530,1894908211,00,0.00,N,5,-140, diff --git a/002760/week/candle-week-42.csv b/002760/week/candle-week-42.csv index af8eb7b569a6..5d5d17a8caa0 100644 --- a/002760/week/candle-week-42.csv +++ b/002760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1040,1010,1130,985,3629928,3836344664,00,0.00,N,2,13, 20250331,1027,1020,1028,993,684372,689565828,00,0.00,N,2,8, 20250324,1019,1047,1061,1017,624380,647253589,00,0.00,N,5,-28, 20250317,1047,1074,1110,1042,1520060,1641630055,00,0.00,N,5,-30, diff --git a/002780/week/candle-week-42.csv b/002780/week/candle-week-42.csv index dc558850b1ac..b27008a147a9 100644 --- a/002780/week/candle-week-42.csv +++ b/002780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,764,790,822,730,3839588,2998149935,00,0.00,N,5,-29, 20250331,793,721,805,708,2887557,2186301634,00,0.00,N,2,67, 20250324,726,754,756,721,1233331,908396570,00,0.00,N,5,-28, 20250317,754,787,789,748,1231494,945356001,00,0.00,N,5,-30, diff --git a/002790/week/candle-week-42.csv b/002790/week/candle-week-42.csv index dd0024efa5ba..a14b2220f91b 100644 --- a/002790/week/candle-week-42.csv +++ b/002790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20350,20200,20350,18810,754843,14878298010,00,0.00,N,5,-600, 20250331,20950,20350,21250,19650,859103,17595228605,00,0.00,N,2,450, 20250324,20500,21550,21650,20500,508324,10677701525,00,0.00,N,5,-900, 20250317,21400,21600,21900,21300,563314,12135506825,00,0.00,N,5,-50, diff --git a/002800/week/candle-week-42.csv b/002800/week/candle-week-42.csv index 485f14aa6665..afff502c0a9c 100644 --- a/002800/week/candle-week-42.csv +++ b/002800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6160,5380,6500,5190,8728597,52114608980,00,0.00,N,2,820, 20250331,5340,5130,5500,5030,710066,3721899905,00,0.00,N,2,150, 20250324,5190,5120,5500,5070,489464,2564105390,00,0.00,N,2,70, 20250317,5120,5240,5280,5090,359560,1861324595,00,0.00,N,5,-110, diff --git a/002810/week/candle-week-42.csv b/002810/week/candle-week-42.csv index 81e3b8c85ef8..4e45074f8a7f 100644 --- a/002810/week/candle-week-42.csv +++ b/002810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13100,13050,13130,12590,77172,989107895,00,0.00,N,5,-100, 20250331,13200,13430,13430,13100,45059,595902105,00,0.00,N,5,-380, 20250324,13580,13500,13730,13440,68864,933825795,00,0.00,N,2,80, 20250317,13500,13520,13570,13370,51652,696491840,00,0.00,N,5,-20, diff --git a/002820/week/candle-week-42.csv b/002820/week/candle-week-42.csv index 33fc9c96b218..fb0843486e8e 100644 --- a/002820/week/candle-week-42.csv +++ b/002820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2920,2975,3045,2760,68253,197448420,00,0.00,N,5,-90, 20250331,3010,2955,3080,2755,67685,197025953,00,0.00,N,2,45, 20250324,2965,2770,3040,2730,22675,65333480,00,0.00,N,2,195, 20250317,2770,2810,2890,2730,37367,103364070,00,0.00,N,5,-40, diff --git a/002840/week/candle-week-42.csv b/002840/week/candle-week-42.csv index 53bc9862b52e..7bb3d2ed91d7 100644 --- a/002840/week/candle-week-42.csv +++ b/002840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,200000,176000,200000,170100,8228,1460675600,00,0.00,N,2,21500, 20250331,178500,186300,186300,177800,14670,2691194500,00,0.00,N,5,-7800, 20250324,186300,181100,186500,181100,6611,1217105950,00,0.00,N,2,5300, 20250317,181000,181700,186800,179600,8449,1546281000,00,0.00,N,5,-700, diff --git a/002870/week/candle-week-42.csv b/002870/week/candle-week-42.csv index e7029522b0f6..c76efaf61721 100644 --- a/002870/week/candle-week-42.csv +++ b/002870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1263,1229,1284,1102,871986,1029471882,00,0.00,N,2,30, 20250331,1233,1169,1285,1126,946953,1139292403,00,0.00,N,2,51, 20250324,1182,1306,1321,1164,1426686,1750406182,00,0.00,N,5,-124, 20250317,1306,1476,1577,1223,19574037,27532311039,00,0.00,N,5,-18, diff --git a/002880/week/candle-week-42.csv b/002880/week/candle-week-42.csv index 23621bd10f8c..64bda711dbdd 100644 --- a/002880/week/candle-week-42.csv +++ b/002880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,933,951,1028,890,860775,807605885,00,0.00,N,5,-18, 20250331,951,1096,1115,906,4297908,4341390293,00,0.00,N,5,-209, 20250324,1160,927,1160,863,7965598,9048102220,00,0.00,N,2,237, 20250317,923,964,977,890,281989,263293896,00,0.00,N,5,-45, diff --git a/002900/week/candle-week-42.csv b/002900/week/candle-week-42.csv index 1ace028ec408..f9ec6de491b2 100644 --- a/002900/week/candle-week-42.csv +++ b/002900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4350,4295,4405,3905,739651,3033961356,00,0.00,N,5,-50, 20250331,4400,4450,4700,4210,722842,3185954495,00,0.00,N,5,-150, 20250324,4550,4645,4880,4450,987669,4545804234,00,0.00,N,5,-95, 20250317,4645,4890,5050,4605,1019836,4945708313,00,0.00,N,5,-230, diff --git a/002920/week/candle-week-42.csv b/002920/week/candle-week-42.csv index 4e241443a5af..13f8ff44987a 100644 --- a/002920/week/candle-week-42.csv +++ b/002920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1841,1848,1860,1814,191881,352839023,00,0.00,N,2,1, 20250331,1840,1808,1847,1781,110935,201486725,00,0.00,N,2,32, 20250324,1808,1830,1849,1806,96538,176576462,00,0.00,N,5,-23, 20250317,1831,1837,1871,1831,77086,141849875,00,0.00,N,5,-6, diff --git a/002960/week/candle-week-42.csv b/002960/week/candle-week-42.csv index 9749accf4cef..8866a4cca438 100644 --- a/002960/week/candle-week-42.csv +++ b/002960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,333000,334000,335500,319000,11843,3902057500,00,0.00,N,5,-4000, 20250331,337000,333000,342000,327000,10658,3575537500,00,0.00,N,2,4000, 20250324,333000,319000,346000,316500,39281,13256610500,00,0.00,N,2,16500, 20250317,316500,309000,317000,308000,9785,3054410750,00,0.00,N,2,8500, diff --git a/002990/week/candle-week-42.csv b/002990/week/candle-week-42.csv index 492645f649ca..d03d1aaf3a94 100644 --- a/002990/week/candle-week-42.csv +++ b/002990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2585,2625,2625,2400,356444,891793655,00,0.00,N,5,-40, 20250331,2625,2460,2685,2450,289438,738775659,00,0.00,N,2,75, 20250324,2550,2640,2670,2510,207290,535797474,00,0.00,N,5,-95, 20250317,2645,2545,2695,2530,315137,824749827,00,0.00,N,2,100, diff --git a/003000/week/candle-week-42.csv b/003000/week/candle-week-42.csv index 2382e0850a06..9c06852164ee 100644 --- a/003000/week/candle-week-42.csv +++ b/003000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3770,3695,3840,3500,509083,1870998472,00,0.00,N,5,-30, 20250331,3800,3955,3995,3610,564747,2171946759,00,0.00,N,5,-100, 20250324,3900,4650,4675,3855,1476075,6162822615,00,0.00,N,5,-755, 20250317,4655,4620,4745,4550,466870,2164513716,00,0.00,N,2,35, diff --git a/003010/week/candle-week-42.csv b/003010/week/candle-week-42.csv index 011e7c43c270..0f63ec63f99b 100644 --- a/003010/week/candle-week-42.csv +++ b/003010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4910,4760,4910,4490,396848,1864704578,00,0.00,N,2,115, 20250331,4795,4775,4840,4590,208682,983845261,00,0.00,N,2,20, 20250324,4775,4970,5030,4755,250369,1224123930,00,0.00,N,5,-185, 20250317,4960,5190,5250,4925,261842,1330759150,00,0.00,N,5,-250, diff --git a/003030/week/candle-week-42.csv b/003030/week/candle-week-42.csv index 4c3ed439cbc0..dfc0a8d4a679 100644 --- a/003030/week/candle-week-42.csv +++ b/003030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,226000,212500,234000,202500,82292,17865968000,00,0.00,N,2,500, 20250331,225500,225500,243500,217500,52037,12030196750,00,0.00,N,5,-6500, 20250324,232000,254500,256500,228000,75311,18035320000,00,0.00,N,5,-25000, 20250317,257000,267500,274500,245000,85190,21906218000,00,0.00,N,5,-11000, diff --git a/003060/week/candle-week-42.csv b/003060/week/candle-week-42.csv index b420230ffa78..ecb8e613e9f8 100644 --- a/003060/week/candle-week-42.csv +++ b/003060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,693,695,700,641,2168502,1455769407,00,0.00,N,5,-12, 20250331,705,772,780,681,2994654,2133588233,00,0.00,N,5,-75, 20250324,780,800,832,771,2022151,1603704378,00,0.00,N,5,-20, 20250317,800,783,840,759,2907157,2329018366,00,0.00,N,2,17, diff --git a/003070/week/candle-week-42.csv b/003070/week/candle-week-42.csv index 12aa3c3e281d..5415db065a79 100644 --- a/003070/week/candle-week-42.csv +++ b/003070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8300,8700,8700,7990,72708,600963625,00,0.00,N,5,-300, 20250331,8600,8510,8770,8310,87004,741560330,00,0.00,N,2,90, 20250324,8510,8790,8960,8480,124949,1080044990,00,0.00,N,5,-280, 20250317,8790,9100,9100,8620,113831,1007762775,00,0.00,N,5,-300, diff --git a/003080/week/candle-week-42.csv b/003080/week/candle-week-42.csv index 7223ca7417af..999d3bb33bf9 100644 --- a/003080/week/candle-week-42.csv +++ b/003080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2460,2400,2465,2390,136075,330412432,00,0.00,N,2,45, 20250331,2415,2430,2455,2405,39707,96082357,00,0.00,N,5,-15, 20250324,2430,2440,2495,2425,515726,1273016777,00,0.00,N,3,0, 20250317,2430,2450,2460,2420,80937,196963259,00,0.00,N,5,-20, diff --git a/003090/week/candle-week-42.csv b/003090/week/candle-week-42.csv index b055c015afc4..4c365fee7a92 100644 --- a/003090/week/candle-week-42.csv +++ b/003090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19620,18410,19770,17420,192056,3530042905,00,0.00,N,2,650, 20250331,18970,19230,19400,18110,129351,2419030490,00,0.00,N,5,-230, 20250324,19200,19480,20500,19180,88781,1756124620,00,0.00,N,5,-470, 20250317,19670,19580,20400,19420,130120,2590969620,00,0.00,N,2,240, diff --git a/003100/week/candle-week-42.csv b/003100/week/candle-week-42.csv index d4c275900515..5510235f4c52 100644 --- a/003100/week/candle-week-42.csv +++ b/003100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15420,15730,15730,14620,218281,3257466650,00,0.00,N,5,-500, 20250331,15920,15990,16100,15590,33005,520665905,00,0.00,N,5,-110, 20250324,16030,16280,16420,15360,27725,447303740,00,0.00,N,5,-200, 20250317,16230,15800,16270,15710,47886,764993095,00,0.00,N,2,390, diff --git a/003120/week/candle-week-42.csv b/003120/week/candle-week-42.csv index 7496f300649a..d923ffd4a61f 100644 --- a/003120/week/candle-week-42.csv +++ b/003120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14920,15100,15200,14500,43799,647740080,00,0.00,N,5,-180, 20250331,15100,15330,15330,14990,14591,220715760,00,0.00,N,5,-230, 20250324,15330,15230,15450,15120,10602,161266580,00,0.00,N,2,100, 20250317,15230,15350,15520,15210,9695,148172655,00,0.00,N,5,-120, diff --git a/003160/week/candle-week-42.csv b/003160/week/candle-week-42.csv index 502ea82e8817..7d7755b75fd9 100644 --- a/003160/week/candle-week-42.csv +++ b/003160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13700,13000,13940,12040,1985298,25759258830,00,0.00,N,5,-120, 20250331,13820,13060,15080,12610,2857141,40235801135,00,0.00,N,2,170, 20250324,13650,14940,15370,13540,2676140,39082610240,00,0.00,N,5,-1290, 20250317,14940,13630,15830,13400,7704296,113300864735,00,0.00,N,2,1870, diff --git a/003200/week/candle-week-42.csv b/003200/week/candle-week-42.csv index d0ed19aafc9a..c2eacf06b926 100644 --- a/003200/week/candle-week-42.csv +++ b/003200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8040,8190,8190,7690,152712,1202514585,00,0.00,N,5,-160, 20250331,8200,7950,8270,7830,115866,936876795,00,0.00,N,2,230, 20250324,7970,8000,8190,7940,67918,546053055,00,0.00,N,5,-60, 20250317,8030,8070,8140,7840,110036,879167410,00,0.00,N,2,110, diff --git a/003220/week/candle-week-42.csv b/003220/week/candle-week-42.csv index 06d1e59b54a9..fd3e5a3021e8 100644 --- a/003220/week/candle-week-42.csv +++ b/003220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13240,13200,13380,12370,228175,2958305490,00,0.00,N,5,-160, 20250331,13400,13650,13710,13080,220714,2961730265,00,0.00,N,5,-340, 20250324,13740,13980,14110,13740,278224,3861029450,00,0.00,N,5,-230, 20250317,13970,14100,14190,13970,323098,4534114520,00,0.00,N,5,-130, diff --git a/003230/week/candle-week-42.csv b/003230/week/candle-week-42.csv index 926d84ddfa18..049f7c3abe54 100644 --- a/003230/week/candle-week-42.csv +++ b/003230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,903000,767000,906000,748000,303769,252755761500,00,0.00,N,2,103000, 20250331,800000,829000,886000,779000,374639,311721626000,00,0.00,N,5,-44000, 20250324,844000,910000,915000,823000,218384,188654341000,00,0.00,N,5,-73000, 20250317,917000,919000,958000,889000,270106,249140556000,00,0.00,N,3,0, diff --git a/003240/week/candle-week-42.csv b/003240/week/candle-week-42.csv index f371292c2787..60abfab3f3c8 100644 --- a/003240/week/candle-week-42.csv +++ b/003240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,670000,645000,674000,614000,4040,2603298500,00,0.00,N,2,5000, 20250331,665000,655000,676000,631000,2594,1713491000,00,0.00,N,5,-1000, 20250324,666000,753000,754000,666000,5375,3760485500,00,0.00,N,5,-87000, 20250317,753000,750000,757000,728000,3009,2228350500,00,0.00,N,2,3000, diff --git a/003280/week/candle-week-42.csv b/003280/week/candle-week-42.csv index 4eb4269860ab..eb0ab6027204 100644 --- a/003280/week/candle-week-42.csv +++ b/003280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1566,1481,1566,1414,5562989,8257708307,00,0.00,N,2,32, 20250331,1534,1603,1632,1495,5746399,9006426860,00,0.00,N,5,-99, 20250324,1633,1627,1897,1623,39965688,70984891974,00,0.00,N,2,6, 20250317,1627,1745,1769,1601,6269646,10530942905,00,0.00,N,5,-78, diff --git a/003300/week/candle-week-42.csv b/003300/week/candle-week-42.csv index 88596230442c..b481f0461732 100644 --- a/003300/week/candle-week-42.csv +++ b/003300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13820,13730,13900,13540,37550,514831305,00,0.00,N,5,-20, 20250331,13840,13880,13880,13490,47748,654606625,00,0.00,N,5,-60, 20250324,13900,14000,14200,13780,140581,1961414920,00,0.00,N,5,-100, 20250317,14000,14120,14230,13950,44157,621895015,00,0.00,N,5,-120, diff --git a/003310/week/candle-week-42.csv b/003310/week/candle-week-42.csv index 6d70a4874386..d77b9b1eee67 100644 --- a/003310/week/candle-week-42.csv +++ b/003310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2770,2245,3075,2070,122003431,326810003780,00,0.00,N,2,730, 20250331,2040,1644,2140,1611,23600588,44661519395,00,0.00,N,2,357, 20250324,1683,1652,1756,1580,2913413,4899497658,00,0.00,N,2,31, 20250317,1652,1729,1789,1612,2898855,4980759266,00,0.00,N,5,-77, diff --git a/003350/week/candle-week-42.csv b/003350/week/candle-week-42.csv index f02cea2d365c..fe96f246cdb9 100644 --- a/003350/week/candle-week-42.csv +++ b/003350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,54200,52100,54300,49250,199885,10380223525,00,0.00,N,2,200, 20250331,54000,51600,55400,50300,352078,18771650600,00,0.00,N,2,1400, 20250324,52600,50500,54000,49950,450632,23434927700,00,0.00,N,2,2100, 20250317,50500,49550,51600,47700,367638,18318353250,00,0.00,N,2,1050, diff --git a/003380/week/candle-week-42.csv b/003380/week/candle-week-42.csv index bbd78c945218..79684cd098f1 100644 --- a/003380/week/candle-week-42.csv +++ b/003380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5500,5340,5610,5140,1096165,5863452415,00,0.00,N,5,-20, 20250331,5520,5690,5740,5330,605927,3349088890,00,0.00,N,5,-220, 20250324,5740,6070,6160,5560,1112271,6525675355,00,0.00,N,5,-310, 20250317,6050,5220,6050,5180,2301238,13043657525,00,0.00,N,2,850, diff --git a/003460/week/candle-week-42.csv b/003460/week/candle-week-42.csv index f1caf7a70aaa..723b0372a0ec 100644 --- a/003460/week/candle-week-42.csv +++ b/003460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2315,2320,2325,2120,104043,236088180,00,0.00,N,5,-5, 20250331,2320,2310,2335,2300,85530,198604662,00,0.00,N,5,-10, 20250324,2330,2315,2330,2200,115489,267087084,00,0.00,N,2,15, 20250317,2315,2330,2330,2305,180814,419723735,00,0.00,N,5,-15, diff --git a/003470/week/candle-week-42.csv b/003470/week/candle-week-42.csv index 3d091a5c97e5..c4565b275397 100644 --- a/003470/week/candle-week-42.csv +++ b/003470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2660,2580,2660,2465,1296488,3285557357,00,0.00,N,2,55, 20250331,2605,2570,2630,2500,1385246,3560552178,00,0.00,N,5,-5, 20250324,2610,2810,2845,2595,2386465,6597959540,00,0.00,N,5,-235, 20250317,2845,2775,2855,2770,1414286,3994234045,00,0.00,N,2,70, diff --git a/003480/week/candle-week-42.csv b/003480/week/candle-week-42.csv index 381337cc7396..9028a934af4d 100644 --- a/003480/week/candle-week-42.csv +++ b/003480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3825,3595,3880,3430,319396,1180940065,00,0.00,N,2,150, 20250331,3675,3835,3885,3390,349050,1276331344,00,0.00,N,5,-155, 20250324,3830,3600,4375,3505,1253674,4931275137,00,0.00,N,2,285, 20250317,3545,3530,3575,3480,162149,571601414,00,0.00,N,2,20, diff --git a/003490/week/candle-week-42.csv b/003490/week/candle-week-42.csv index b384abea8701..cc5eddd3a20a 100644 --- a/003490/week/candle-week-42.csv +++ b/003490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,21000,20900,21400,19990,5225028,108136335355,00,0.00,N,5,-550, 20250331,21550,21600,21750,20550,4962003,105663057150,00,0.00,N,5,-400, 20250324,21950,22400,22600,21750,3458280,76847069800,00,0.00,N,5,-450, 20250317,22400,22850,23050,22350,5548356,125682882825,00,0.00,N,5,-300, diff --git a/003520/week/candle-week-42.csv b/003520/week/candle-week-42.csv index 181a73d6cbdc..0a2685c4ea6a 100644 --- a/003520/week/candle-week-42.csv +++ b/003520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1955,1900,1955,1830,949976,1794252470,00,0.00,N,2,35, 20250331,1920,1970,1976,1878,710316,1360633714,00,0.00,N,5,-56, 20250324,1976,1980,1986,1954,539651,1064118776,00,0.00,N,5,-4, 20250317,1980,1995,2015,1971,543022,1081510261,00,0.00,N,5,-15, diff --git a/003530/week/candle-week-42.csv b/003530/week/candle-week-42.csv index 0dcdf430ac42..509af3ab1b53 100644 --- a/003530/week/candle-week-42.csv +++ b/003530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3150,3105,3155,2910,3126703,9432096715,00,0.00,N,5,-65, 20250331,3215,3290,3315,3100,2514124,8043604117,00,0.00,N,5,-115, 20250324,3330,3475,3530,3320,2290266,7830083948,00,0.00,N,5,-120, 20250317,3450,3445,3575,3425,2972602,10360694429,00,0.00,N,2,15, diff --git a/003540/week/candle-week-42.csv b/003540/week/candle-week-42.csv index 377adc9489ff..12c9d196c502 100644 --- a/003540/week/candle-week-42.csv +++ b/003540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16200,16080,16200,15560,317195,5032526670,00,0.00,N,5,-30, 20250331,16230,16340,16360,16140,249676,4050337300,00,0.00,N,5,-120, 20250324,16350,17300,17410,16000,1085107,17978403105,00,0.00,N,5,-900, 20250317,17250,16940,17400,16790,898134,15457965510,00,0.00,N,2,310, diff --git a/003550/week/candle-week-42.csv b/003550/week/candle-week-42.csv index df4f65f69212..6efabb57c30a 100644 --- a/003550/week/candle-week-42.csv +++ b/003550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,61500,60300,61900,58300,1416624,85418374450,00,0.00,N,5,-1100, 20250331,62600,65100,65600,60800,1438506,91347507016,00,0.00,N,5,-3100, 20250324,65700,69500,69900,65500,1182309,79449085750,00,0.00,N,5,-4000, 20250317,69700,67800,71300,67700,1490517,103823694300,00,0.00,N,2,2300, diff --git a/003560/week/candle-week-42.csv b/003560/week/candle-week-42.csv index 2d9bda582b9b..c92b98054a5d 100644 --- a/003560/week/candle-week-42.csv +++ b/003560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250331,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250324,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250317,10760,10760,10760,10760,0,0,00,0.00,N,3,0, diff --git a/003570/week/candle-week-42.csv b/003570/week/candle-week-42.csv index 6acfaf3ef4d1..598de641a647 100644 --- a/003570/week/candle-week-42.csv +++ b/003570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,31550,27950,31850,27050,372515,10907378075,00,0.00,N,2,2350, 20250331,29200,29200,31800,28750,422297,12774994750,00,0.00,N,5,-750, 20250324,29950,34300,34300,29500,500107,15836355150,00,0.00,N,5,-4150, 20250317,34100,35500,37050,32100,750382,25915788725,00,0.00,N,5,-950, diff --git a/003580/week/candle-week-42.csv b/003580/week/candle-week-42.csv index 220de7eecf47..a67f98eff31d 100644 --- a/003580/week/candle-week-42.csv +++ b/003580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3005,3020,3235,2805,332980,986821242,00,0.00,N,5,-45, 20250331,3050,3285,3320,2895,374469,1164162100,00,0.00,N,5,-270, 20250324,3320,3010,3575,3000,2197358,7304545746,00,0.00,N,2,355, 20250317,2965,3885,4210,2535,3185452,9756342982,00,0.00,N,5,-920, diff --git a/003610/week/candle-week-42.csv b/003610/week/candle-week-42.csv index cb35ede172a5..e4727eee06b1 100644 --- a/003610/week/candle-week-42.csv +++ b/003610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3710,3715,3785,3500,402960,1465924995,00,0.00,N,5,-50, 20250331,3760,3655,3870,3560,259525,964577655,00,0.00,N,2,60, 20250324,3700,3670,3790,3490,516491,1883408990,00,0.00,N,3,0, 20250317,3700,3950,3950,3575,744998,2840277735,00,0.00,N,5,-210, diff --git a/003620/week/candle-week-42.csv b/003620/week/candle-week-42.csv index db527d156df8..22498623903c 100644 --- a/003620/week/candle-week-42.csv +++ b/003620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3260,3510,3535,3200,1293692,4309315312,00,0.00,N,5,-360, 20250331,3620,3775,3850,3560,1528403,5656378553,00,0.00,N,5,-175, 20250324,3795,3785,3900,3720,732926,2783974657,00,0.00,N,2,10, 20250317,3785,3850,3935,3670,2356278,8946185056,00,0.00,N,5,-70, diff --git a/003650/week/candle-week-42.csv b/003650/week/candle-week-42.csv index 6afee90392e2..b8c3b93bc02c 100644 --- a/003650/week/candle-week-42.csv +++ b/003650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,108000,101200,108000,99100,10934,1120477000,00,0.00,N,2,6800, 20250331,101200,100500,101900,98500,6863,687356800,00,0.00,N,2,700, 20250324,100500,99700,103000,97000,6071,606500900,00,0.00,N,5,-1000, 20250317,101500,102300,102900,98400,8096,811413150,00,0.00,N,2,2300, diff --git a/003670/week/candle-week-42.csv b/003670/week/candle-week-42.csv index 75c1d41e7587..87ebc495eaf2 100644 --- a/003670/week/candle-week-42.csv +++ b/003670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,130300,117000,137600,115000,2046004,258251918950,00,0.00,N,2,8600, 20250331,121700,124200,125000,108000,2126814,250334687850,00,0.00,N,5,-6800, 20250324,128500,138400,142300,127700,1091638,148101994800,00,0.00,N,5,-9200, 20250317,137700,137900,147400,135000,1796196,251835603300,00,0.00,N,2,300, diff --git a/003680/week/candle-week-42.csv b/003680/week/candle-week-42.csv index f9388ec9c77c..8922c13ecae9 100644 --- a/003680/week/candle-week-42.csv +++ b/003680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4975,4790,4980,4735,172955,840640249,00,0.00,N,2,120, 20250331,4855,4870,4910,4755,100635,487168350,00,0.00,N,5,-15, 20250324,4870,4790,5030,4770,174984,858190660,00,0.00,N,2,35, 20250317,4835,4815,4905,4760,112292,541567573,00,0.00,N,2,20, diff --git a/003690/week/candle-week-42.csv b/003690/week/candle-week-42.csv index d7ba6222024b..9cd4e4696133 100644 --- a/003690/week/candle-week-42.csv +++ b/003690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7660,7590,7670,7320,1285978,9611826315,00,0.00,N,5,-50, 20250331,7710,8200,8230,7610,1929065,15163329615,00,0.00,N,5,-530, 20250324,8240,8110,8280,8080,1660795,13598025710,00,0.00,N,2,130, 20250317,8110,8070,8150,8030,875268,7080926005,00,0.00,N,2,50, diff --git a/003720/week/candle-week-42.csv b/003720/week/candle-week-42.csv index 8b625ce8f516..46afb3a9941c 100644 --- a/003720/week/candle-week-42.csv +++ b/003720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3915,3775,3950,3580,651941,2429479368,00,0.00,N,2,20, 20250331,3895,3890,3950,3660,562480,2136282155,00,0.00,N,5,-5, 20250324,3900,4015,4095,3805,748839,2971251306,00,0.00,N,5,-115, 20250317,4015,4310,4360,3970,791546,3260382577,00,0.00,N,5,-275, diff --git a/003780/week/candle-week-42.csv b/003780/week/candle-week-42.csv index c87c4977d05d..4a9747fff6eb 100644 --- a/003780/week/candle-week-42.csv +++ b/003780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8290,8840,11440,8120,12001920,117786691630,00,0.00,N,5,-650, 20250331,8940,7020,9260,6840,5680009,47426771325,00,0.00,N,2,1770, 20250324,7170,7310,7620,7090,806138,5931842910,00,0.00,N,5,-250, 20250317,7420,8740,8970,7100,1436792,11217560365,00,0.00,N,5,-1320, diff --git a/003800/week/candle-week-42.csv b/003800/week/candle-week-42.csv index d4991b95a3ed..bdc49df8fa85 100644 --- a/003800/week/candle-week-42.csv +++ b/003800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,24950,24900,25400,24650,6343,157694000,00,0.00,N,5,-50, 20250331,25000,25050,25350,24800,4775,119406575,00,0.00,N,5,-50, 20250324,25050,25150,25650,24950,5293,133054650,00,0.00,N,5,-50, 20250317,25100,25300,25450,24900,4088,102476875,00,0.00,N,2,100, diff --git a/003830/week/candle-week-42.csv b/003830/week/candle-week-42.csv index a1b2e9a4496a..25e7672a9bf9 100644 --- a/003830/week/candle-week-42.csv +++ b/003830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,107600,110000,110800,103900,2652,284178500,00,0.00,N,5,-2800, 20250331,110400,109400,111500,106100,1609,176257000,00,0.00,N,5,-1200, 20250324,111600,113300,113400,111000,1535,172045300,00,0.00,N,5,-900, 20250317,112500,113200,113200,108200,2280,253711700,00,0.00,N,2,300, diff --git a/003850/week/candle-week-42.csv b/003850/week/candle-week-42.csv index a0d1f9cd0433..9279b38067d0 100644 --- a/003850/week/candle-week-42.csv +++ b/003850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8260,8100,8290,7680,465272,3728986765,00,0.00,N,5,-140, 20250331,8400,8980,8980,8130,677978,5778948425,00,0.00,N,5,-630, 20250324,9030,9400,9520,8990,703628,6532780390,00,0.00,N,5,-370, 20250317,9400,9650,9700,9270,551207,5210053550,00,0.00,N,5,-240, diff --git a/003920/week/candle-week-42.csv b/003920/week/candle-week-42.csv index 6bdc483aa586..023691e6e477 100644 --- a/003920/week/candle-week-42.csv +++ b/003920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,68700,71700,71700,67500,58003,4022148650,00,0.00,N,5,-3100, 20250331,71800,70600,73600,69000,48860,3486104600,00,0.00,N,2,800, 20250324,71000,72100,72700,70300,50563,3614233700,00,0.00,N,5,-900, 20250317,71900,73000,73700,70300,70924,5106105150,00,0.00,N,5,-600, diff --git a/003960/week/candle-week-42.csv b/003960/week/candle-week-42.csv index 47b85aa4b01e..a02a543a166f 100644 --- a/003960/week/candle-week-42.csv +++ b/003960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,36000,35400,37250,34150,107511,3811856100,00,0.00,N,5,-900, 20250331,36900,38750,38750,34200,117879,4346585425,00,0.00,N,5,-2200, 20250324,39100,40600,41200,38450,87974,3495211950,00,0.00,N,5,-1700, 20250317,40800,40800,41750,39700,142870,5801585225,00,0.00,N,2,450, diff --git a/004000/week/candle-week-42.csv b/004000/week/candle-week-42.csv index 587e74b366a6..68586295b0f8 100644 --- a/004000/week/candle-week-42.csv +++ b/004000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,31350,34050,34250,30250,580386,18373164975,00,0.00,N,5,-3750, 20250331,35100,38500,38900,33950,408370,14614689625,00,0.00,N,5,-3850, 20250324,38950,40600,41150,38450,198385,7927083475,00,0.00,N,5,-2050, 20250317,41000,40500,41700,39950,181273,7375928250,00,0.00,N,2,600, diff --git a/004020/week/candle-week-42.csv b/004020/week/candle-week-42.csv index 9d889e8ab042..debe4edf9874 100644 --- a/004020/week/candle-week-42.csv +++ b/004020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,22400,23200,23350,21400,3056688,68750483750,00,0.00,N,5,-1750, 20250331,24150,25250,25450,23150,2483028,60694092700,00,0.00,N,5,-1650, 20250324,25800,28900,31100,25450,4979074,138418630825,00,0.00,N,5,-3000, 20250317,28800,28800,30300,28300,3209184,93568384025,00,0.00,N,3,0, diff --git a/004060/week/candle-week-42.csv b/004060/week/candle-week-42.csv index bd2a94490f10..1e9f4b68f2e3 100644 --- a/004060/week/candle-week-42.csv +++ b/004060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,318,314,319,307,2454092,767777135,00,0.00,N,3,0, 20250331,318,307,320,302,2026546,629342501,00,0.00,N,2,9, 20250324,309,315,324,307,1883429,593889186,00,0.00,N,5,-6, 20250317,315,316,321,315,1118302,355383661,00,0.00,N,5,-1, diff --git a/004080/week/candle-week-42.csv b/004080/week/candle-week-42.csv index 6de793c1bb6a..b1f5a221ea19 100644 --- a/004080/week/candle-week-42.csv +++ b/004080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14700,14730,15140,14530,5811,85322220,00,0.00,N,5,-20, 20250331,14720,14680,15900,14410,7719,114186740,00,0.00,N,2,20, 20250324,14700,14620,14700,14530,4758,69606580,00,0.00,N,2,80, 20250317,14620,14650,14680,14580,4068,59421830,00,0.00,N,5,-30, diff --git a/004090/week/candle-week-42.csv b/004090/week/candle-week-42.csv index 59cce68a6e53..fcc2f07a5a33 100644 --- a/004090/week/candle-week-42.csv +++ b/004090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11750,11200,11890,10880,372944,4228913770,00,0.00,N,5,-150, 20250331,11900,13000,13730,11670,2083309,26875165445,00,0.00,N,5,-590, 20250324,12490,12750,13500,12450,606930,7793034080,00,0.00,N,5,-340, 20250317,12830,12930,13230,12580,556166,7170849575,00,0.00,N,2,70, diff --git a/004100/week/candle-week-42.csv b/004100/week/candle-week-42.csv index 5000f959e5eb..9aa93388ecb3 100644 --- a/004100/week/candle-week-42.csv +++ b/004100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3890,3480,5240,3325,42956176,190148723907,00,0.00,N,2,510, 20250331,3380,2565,3420,2375,13808170,40427169037,00,0.00,N,2,760, 20250324,2620,2600,2800,2530,2732059,7328699327,00,0.00,N,2,10, 20250317,2610,2740,2870,2580,2083730,5703250867,00,0.00,N,5,-120, diff --git a/004140/week/candle-week-42.csv b/004140/week/candle-week-42.csv index d45d98c2bd53..33531d0a43fc 100644 --- a/004140/week/candle-week-42.csv +++ b/004140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2250,2090,2395,2010,7960588,17792586320,00,0.00,N,2,130, 20250331,2120,2135,2160,2055,764432,1610629578,00,0.00,N,5,-20, 20250324,2140,2220,2290,2135,1151127,2536576593,00,0.00,N,5,-80, 20250317,2220,2335,2365,2165,1299064,2958261183,00,0.00,N,5,-95, diff --git a/004150/week/candle-week-42.csv b/004150/week/candle-week-42.csv index 0dfaa12ab889..84b3e36d0d3e 100644 --- a/004150/week/candle-week-42.csv +++ b/004150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2370,2360,2370,2155,213385,489300249,00,0.00,N,3,0, 20250331,2370,2480,2490,2325,236737,560392813,00,0.00,N,5,-35, 20250324,2405,2505,2520,2375,174223,427010043,00,0.00,N,5,-105, 20250317,2510,2480,2510,2455,178371,440649760,00,0.00,N,2,40, diff --git a/004170/week/candle-week-42.csv b/004170/week/candle-week-42.csv index 0d0e1c2c00a4..d94ec27f6862 100644 --- a/004170/week/candle-week-42.csv +++ b/004170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,145000,151700,155000,138900,237251,34998326550,00,0.00,N,5,-7500, 20250331,152500,143000,154700,132600,220668,31134324300,00,0.00,N,2,9500, 20250324,143000,147200,149900,142600,92947,13614542500,00,0.00,N,5,-3700, 20250317,146700,149700,151900,146400,195719,28898556250,00,0.00,N,5,-3000, diff --git a/004250/week/candle-week-42.csv b/004250/week/candle-week-42.csv index a1d87784c3ba..c461867d481e 100644 --- a/004250/week/candle-week-42.csv +++ b/004250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4000,3815,4000,3750,124857,480353215,00,0.00,N,2,60, 20250331,3940,3885,3940,3775,87607,337575677,00,0.00,N,2,55, 20250324,3885,3890,4015,3830,61466,240633367,00,0.00,N,5,-40, 20250317,3925,4005,4035,3920,90145,356919828,00,0.00,N,5,-80, diff --git a/004270/week/candle-week-42.csv b/004270/week/candle-week-42.csv index 9f1e705089ee..29111224dec8 100644 --- a/004270/week/candle-week-42.csv +++ b/004270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1056,1012,1060,981,289682,294647365,00,0.00,N,2,23, 20250331,1033,1058,1060,1011,189428,194905890,00,0.00,N,5,-25, 20250324,1058,1089,1089,1017,217215,229448514,00,0.00,N,5,-22, 20250317,1080,1080,1119,1074,241545,262805193,00,0.00,N,2,3, diff --git a/004310/week/candle-week-42.csv b/004310/week/candle-week-42.csv index 12aeba5c1410..90c937023bfc 100644 --- a/004310/week/candle-week-42.csv +++ b/004310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3195,3125,3220,2995,352982,1086955347,00,0.00,N,2,35, 20250331,3160,3135,3220,3040,162514,505626985,00,0.00,N,2,20, 20250324,3140,3215,3270,3120,215810,689247991,00,0.00,N,5,-90, 20250317,3230,3285,3295,3195,268119,872624070,00,0.00,N,5,-55, diff --git a/004360/week/candle-week-42.csv b/004360/week/candle-week-42.csv index d0b405cc959b..5ca0bfaf67cd 100644 --- a/004360/week/candle-week-42.csv +++ b/004360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10930,11000,11210,10400,88641,943264025,00,0.00,N,5,-160, 20250331,11090,11300,11330,10820,58637,652448055,00,0.00,N,5,-240, 20250324,11330,11650,11750,11230,86612,994654940,00,0.00,N,5,-320, 20250317,11650,11900,11940,11550,99433,1171806165,00,0.00,N,5,-270, diff --git a/004370/week/candle-week-42.csv b/004370/week/candle-week-42.csv index 971bedf5f566..a11abfe62ac0 100644 --- a/004370/week/candle-week-42.csv +++ b/004370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,387000,387500,401000,371500,128943,49659762500,00,0.00,N,5,-14000, 20250331,401000,411500,419000,393000,126354,51076950000,00,0.00,N,5,-10500, 20250324,411500,435000,435000,399000,128899,53308619750,00,0.00,N,5,-16500, 20250317,428000,387000,444000,383500,240269,100658837250,00,0.00,N,2,45000, diff --git a/004380/week/candle-week-42.csv b/004380/week/candle-week-42.csv index 8e87eaccec80..ec06fa899cbb 100644 --- a/004380/week/candle-week-42.csv +++ b/004380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9740,9160,9740,8500,311323,2824666900,00,0.00,N,2,250, 20250331,9490,9680,10120,9160,393872,3801792185,00,0.00,N,5,-490, 20250324,9980,11380,11630,9980,1689402,18554781345,00,0.00,N,5,-1390, 20250317,11370,11460,12500,10585,5255495,62303987510,00,0.00,N,2,90, diff --git a/004410/week/candle-week-42.csv b/004410/week/candle-week-42.csv index 86a162738e96..5236ec763715 100644 --- a/004410/week/candle-week-42.csv +++ b/004410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,141,139,142,136,5500635,767574642,00,0.00,N,2,1, 20250331,140,141,143,139,3566989,501904213,00,0.00,N,5,-2, 20250324,142,140,146,140,5821410,833369005,00,0.00,N,2,2, 20250317,140,141,142,139,3140804,440987064,00,0.00,N,5,-1, diff --git a/004430/week/candle-week-42.csv b/004430/week/candle-week-42.csv index c7ac3a4b0714..1ffe447a3b94 100644 --- a/004430/week/candle-week-42.csv +++ b/004430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11360,11400,11500,10400,158025,1723749365,00,0.00,N,5,-140, 20250331,11500,12100,12100,11250,190923,2229976230,00,0.00,N,5,-820, 20250324,12320,13010,13300,12030,260094,3318570145,00,0.00,N,5,-750, 20250317,13070,12030,13310,11880,551860,7083709790,00,0.00,N,2,1070, diff --git a/004440/week/candle-week-42.csv b/004440/week/candle-week-42.csv index 05d10aafd697..82ffc2169646 100644 --- a/004440/week/candle-week-42.csv +++ b/004440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3985,3700,3985,3490,154504,569494999,00,0.00,N,2,175, 20250331,3810,3850,4020,3610,83140,314967495,00,0.00,N,5,-75, 20250324,3885,4100,4185,3840,106981,428050675,00,0.00,N,5,-215, 20250317,4100,4000,4275,3965,135887,558052860,00,0.00,N,2,135, diff --git a/004450/week/candle-week-42.csv b/004450/week/candle-week-42.csv index e83218c46689..750bd2ee7bee 100644 --- a/004450/week/candle-week-42.csv +++ b/004450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,30800,29400,30850,29350,4160,124969475,00,0.00,N,2,700, 20250331,30100,30050,30800,29500,5345,160518225,00,0.00,N,3,0, 20250324,30100,30650,31150,30000,4404,134704850,00,0.00,N,5,-650, 20250317,30750,30700,31300,30550,5797,178762025,00,0.00,N,5,-200, diff --git a/004490/week/candle-week-42.csv b/004490/week/candle-week-42.csv index 4fd15c09edf3..bfc34a4da2fd 100644 --- a/004490/week/candle-week-42.csv +++ b/004490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,63700,64800,64900,60000,213059,13237970050,00,0.00,N,5,-3200, 20250331,66900,65500,69100,63900,196733,13104335850,00,0.00,N,2,400, 20250324,66500,68700,74700,66300,239389,17004575800,00,0.00,N,5,-2200, 20250317,68700,71200,71200,68400,222197,15511353000,00,0.00,N,5,-2000, diff --git a/004540/week/candle-week-42.csv b/004540/week/candle-week-42.csv index a9afd426b23d..d2dba76bd79f 100644 --- a/004540/week/candle-week-42.csv +++ b/004540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2640,2690,3000,2530,7066121,19627205195,00,0.00,N,3,0, 20250331,2640,2150,2880,2080,10312702,25775110915,00,0.00,N,2,455, 20250324,2185,2320,2340,2185,658901,1481275090,00,0.00,N,5,-95, 20250317,2280,2365,2715,2210,3636184,8970909418,00,0.00,N,5,-15, diff --git a/004560/week/candle-week-42.csv b/004560/week/candle-week-42.csv index a21ed9df2932..073109403841 100644 --- a/004560/week/candle-week-42.csv +++ b/004560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10810,11480,11480,10130,322191,3426393670,00,0.00,N,5,-190, 20250331,11000,11700,12050,10550,138159,1556141960,00,0.00,N,5,-950, 20250324,11950,12900,13750,11950,308094,3921768535,00,0.00,N,5,-910, 20250317,12860,13320,13590,12590,261668,3430561695,00,0.00,N,5,-390, diff --git a/004590/week/candle-week-42.csv b/004590/week/candle-week-42.csv index f7c3a808fddf..0dbd750a8652 100644 --- a/004590/week/candle-week-42.csv +++ b/004590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4300,4180,4395,4105,377135,1606448004,00,0.00,N,2,50, 20250331,4250,4135,4335,4015,270074,1130289449,00,0.00,N,2,115, 20250324,4135,4185,4190,4000,112047,458840676,00,0.00,N,5,-70, 20250317,4205,4205,4300,4175,74112,312952149,00,0.00,N,5,-70, diff --git a/004650/week/candle-week-42.csv b/004650/week/candle-week-42.csv index 7904fe626680..d1260a5cc4e3 100644 --- a/004650/week/candle-week-42.csv +++ b/004650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8900,8810,9060,8580,92225,813835145,00,0.00,N,2,30, 20250331,8870,8800,8930,8700,27331,240690415,00,0.00,N,2,70, 20250324,8800,8900,8920,8750,34332,303687060,00,0.00,N,5,-80, 20250317,8880,8890,8930,8780,30944,274458545,00,0.00,N,5,-10, diff --git a/004690/week/candle-week-42.csv b/004690/week/candle-week-42.csv index 31d01111b414..63e7986199d2 100644 --- a/004690/week/candle-week-42.csv +++ b/004690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,86200,85900,87100,84600,31759,2720258750,00,0.00,N,5,-800, 20250331,87000,87400,87800,85500,30700,2652725700,00,0.00,N,5,-700, 20250324,87700,89400,90800,86600,51864,4595699450,00,0.00,N,5,-1600, 20250317,89300,89900,90300,89300,45928,4120647250,00,0.00,N,5,-500, diff --git a/004700/week/candle-week-42.csv b/004700/week/candle-week-42.csv index 6d36b566b0a7..3e030302db54 100644 --- a/004700/week/candle-week-42.csv +++ b/004700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,51800,50800,52500,50000,10206,520381650,00,0.00,N,2,600, 20250331,51200,51500,52500,50400,6749,343674650,00,0.00,N,5,-300, 20250324,51500,52100,52200,50400,8637,441253000,00,0.00,N,5,-700, 20250317,52200,51500,52300,51000,5934,305773300,00,0.00,N,2,700, diff --git a/004710/week/candle-week-42.csv b/004710/week/candle-week-42.csv index 81d58e360c01..9483b5440a7b 100644 --- a/004710/week/candle-week-42.csv +++ b/004710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3935,3800,3935,3590,409955,1520068207,00,0.00,N,2,75, 20250331,3860,4155,4155,3740,300533,1176671162,00,0.00,N,5,-300, 20250324,4160,4195,4435,4085,541903,2331975068,00,0.00,N,5,-55, 20250317,4215,4100,4355,4100,392537,1663594204,00,0.00,N,2,70, diff --git a/004720/week/candle-week-42.csv b/004720/week/candle-week-42.csv index 3f11d32d1366..e37d35b1929f 100644 --- a/004720/week/candle-week-42.csv +++ b/004720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3995,3890,4000,3640,160706,613427237,00,0.00,N,2,65, 20250331,3930,4000,4035,3780,112898,443519923,00,0.00,N,5,-70, 20250324,4000,4035,4110,3980,91822,371362926,00,0.00,N,5,-90, 20250317,4090,4180,4190,4050,79948,328081506,00,0.00,N,5,-85, diff --git a/004770/week/candle-week-42.csv b/004770/week/candle-week-42.csv index 1d043ba84cbe..c5d34e883fe1 100644 --- a/004770/week/candle-week-42.csv +++ b/004770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2480,3055,3780,2435,89879145,294807753739,00,0.00,N,5,-575, 20250331,3055,2045,3055,1980,50860372,135097072648,00,0.00,N,2,945, 20250324,2110,2155,2235,2100,2213052,4794871048,00,0.00,N,5,-70, 20250317,2180,2165,2345,2110,2966402,6651520153,00,0.00,N,2,5, diff --git a/004780/week/candle-week-42.csv b/004780/week/candle-week-42.csv index 30a976564a11..f117266ac67a 100644 --- a/004780/week/candle-week-42.csv +++ b/004780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3825,3790,3960,3700,222738,852642063,00,0.00,N,2,25, 20250331,3800,3730,3815,3675,61718,231123923,00,0.00,N,2,50, 20250324,3750,3815,3830,3730,70028,263764138,00,0.00,N,5,-65, 20250317,3815,3800,3845,3750,33554,127131525,00,0.00,N,2,15, diff --git a/004800/week/candle-week-42.csv b/004800/week/candle-week-42.csv index 9d6ed911d15b..85492322be12 100644 --- a/004800/week/candle-week-42.csv +++ b/004800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,49500,47400,49500,45100,55917,2625620325,00,0.00,N,2,250, 20250331,49250,47500,49450,47100,62724,3041541225,00,0.00,N,2,1200, 20250324,48050,47400,48500,47200,53096,2537219400,00,0.00,N,2,150, 20250317,47900,47950,49100,47250,95946,4621453950,00,0.00,N,2,100, diff --git a/004830/week/candle-week-42.csv b/004830/week/candle-week-42.csv index 52cccfab9124..ec78a8f690b8 100644 --- a/004830/week/candle-week-42.csv +++ b/004830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7000,6800,7900,6550,6839384,49899299935,00,0.00,N,2,180, 20250331,6820,6950,8440,5450,24373139,185918756655,00,0.00,N,5,-180, 20250324,7000,7830,8370,6600,6723211,49906640420,00,0.00,N,5,-750, 20250317,7750,7460,8000,7210,3479604,26256890055,00,0.00,N,2,380, diff --git a/004840/week/candle-week-42.csv b/004840/week/candle-week-42.csv index d364f7239ec3..7507c02bb882 100644 --- a/004840/week/candle-week-42.csv +++ b/004840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4130,3915,4195,3855,84864,339573971,00,0.00,N,2,25, 20250331,4105,4040,4120,3830,47401,185500285,00,0.00,N,2,125, 20250324,3980,4140,4140,3950,71457,288850558,00,0.00,N,5,-160, 20250317,4140,4270,4270,4050,67801,282233845,00,0.00,N,5,-105, diff --git a/004870/week/candle-week-42.csv b/004870/week/candle-week-42.csv index 990e5e29f024..5fd7ba45a1fa 100644 --- a/004870/week/candle-week-42.csv +++ b/004870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,667,653,679,620,2160247,1394752570,00,0.00,N,5,-6, 20250331,673,672,679,645,2085823,1377282093,00,0.00,N,5,-2, 20250324,675,690,706,661,1413816,967004912,00,0.00,N,5,-22, 20250317,697,716,725,681,1870999,1323482017,00,0.00,N,5,-19, diff --git a/004890/week/candle-week-42.csv b/004890/week/candle-week-42.csv index 0a9eeda71b47..dd7b6eb79b4e 100644 --- a/004890/week/candle-week-42.csv +++ b/004890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,40200,40400,40600,39100,17433,694089725,00,0.00,N,3,0, 20250331,40200,39150,40300,39150,5147,204386475,00,0.00,N,2,250, 20250324,39950,39950,40600,39750,4429,177191000,00,0.00,N,5,-150, 20250317,40100,40000,40700,39200,8909,357067800,00,0.00,N,2,100, diff --git a/004910/week/candle-week-42.csv b/004910/week/candle-week-42.csv index 2c0a7c3f92b2..5ed7f1ca052e 100644 --- a/004910/week/candle-week-42.csv +++ b/004910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5790,5510,5820,5150,175854,951881015,00,0.00,N,2,320, 20250331,5470,5540,5570,5210,89944,484442085,00,0.00,N,5,-40, 20250324,5510,5780,5900,5490,106499,602563965,00,0.00,N,5,-240, 20250317,5750,5770,5970,5710,133368,779862770,00,0.00,N,5,-80, diff --git a/004920/week/candle-week-42.csv b/004920/week/candle-week-42.csv index 942ba3318d02..7a27b33fa043 100644 --- a/004920/week/candle-week-42.csv +++ b/004920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1042,1065,1099,1022,116805,121673655,00,0.00,N,5,-23, 20250331,1065,1086,1121,1021,290268,311711424,00,0.00,N,5,-21, 20250324,1086,1030,1096,1019,248936,261143669,00,0.00,N,2,56, 20250317,1030,1029,1079,999,295510,303232959,00,0.00,N,2,1, diff --git a/004960/week/candle-week-42.csv b/004960/week/candle-week-42.csv index 0ead68b9559f..8d751cb1c7ad 100644 --- a/004960/week/candle-week-42.csv +++ b/004960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6400,6150,6600,5900,281663,1776715560,00,0.00,N,2,120, 20250331,6280,6080,6680,5770,492991,2960971105,00,0.00,N,2,190, 20250324,6090,6280,6280,6010,130680,801089845,00,0.00,N,5,-190, 20250317,6280,6310,6370,6200,48416,303822785,00,0.00,N,3,0, diff --git a/004970/week/candle-week-42.csv b/004970/week/candle-week-42.csv index ca5eac99aa7f..a7aad3a8b817 100644 --- a/004970/week/candle-week-42.csv +++ b/004970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8750,8570,8770,8350,60788,521683175,00,0.00,N,2,100, 20250331,8650,8590,8660,8380,41202,351867240,00,0.00,N,2,20, 20250324,8630,8750,8870,8600,60684,529332940,00,0.00,N,5,-140, 20250317,8770,8800,8830,8620,48814,426378055,00,0.00,N,2,10, diff --git a/004980/week/candle-week-42.csv b/004980/week/candle-week-42.csv index 98c854b76f07..4489e1516dfd 100644 --- a/004980/week/candle-week-42.csv +++ b/004980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8270,7340,9000,6830,3491180,28289614285,00,0.00,N,2,1120, 20250331,7150,7200,7230,6880,139693,977432870,00,0.00,N,2,30, 20250324,7120,7220,7320,7100,137800,991931410,00,0.00,N,5,-100, 20250317,7220,7310,7420,7150,157711,1144545270,00,0.00,N,5,-140, diff --git a/004990/week/candle-week-42.csv b/004990/week/candle-week-42.csv index 10e7e6fd7a44..37c1e4820bfc 100644 --- a/004990/week/candle-week-42.csv +++ b/004990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20550,20650,21000,20050,361464,7432674600,00,0.00,N,5,-800, 20250331,21350,22200,22200,20050,464294,9777455450,00,0.00,N,5,-1050, 20250324,22400,23250,23350,21800,389860,8904475250,00,0.00,N,5,-850, 20250317,23250,23050,23450,22950,287109,6656418275,00,0.00,N,2,300, diff --git a/005010/week/candle-week-42.csv b/005010/week/candle-week-42.csv index 2e43e4d079fa..d9c7a402441f 100644 --- a/005010/week/candle-week-42.csv +++ b/005010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5100,4680,5430,4480,17468091,89014329840,00,0.00,N,2,230, 20250331,4870,5010,5460,4740,8930637,45656015718,00,0.00,N,5,-240, 20250324,5110,5960,6000,5050,12135580,66242120065,00,0.00,N,5,-890, 20250317,6000,6060,6880,5695,34332720,220379254710,00,0.00,N,5,-60, diff --git a/005030/week/candle-week-42.csv b/005030/week/candle-week-42.csv index c53865d8090a..ba5d881bcf87 100644 --- a/005030/week/candle-week-42.csv +++ b/005030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,486,486,486,486,0,0,00,0.00,N,3,0, 20250331,486,486,486,486,0,0,00,0.00,N,3,0, 20250324,486,486,486,486,0,0,00,0.00,N,3,0, 20250317,486,486,486,486,0,0,00,0.00,N,3,0, diff --git a/005070/week/candle-week-42.csv b/005070/week/candle-week-42.csv index af3a5d4b64a8..dfa16faf7845 100644 --- a/005070/week/candle-week-42.csv +++ b/005070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,38250,37200,38250,32650,1191997,42636088950,00,0.00,N,5,-700, 20250331,38950,39850,40650,35150,1599097,60425359050,00,0.00,N,5,-2250, 20250324,41200,48350,48600,41000,1175822,53275115550,00,0.00,N,5,-6850, 20250317,48050,48750,50400,47750,1859971,90541533850,00,0.00,N,5,-200, diff --git a/005090/week/candle-week-42.csv b/005090/week/candle-week-42.csv index 4a1137554ab6..55d5b186ced0 100644 --- a/005090/week/candle-week-42.csv +++ b/005090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,21850,21700,22700,20700,187524,4012997500,00,0.00,N,2,50, 20250331,21800,22400,22500,21150,110904,2420570575,00,0.00,N,5,-800, 20250324,22600,22700,22800,22400,76982,1739042675,00,0.00,N,5,-100, 20250317,22700,23150,23350,22550,119353,2726670475,00,0.00,N,5,-350, diff --git a/005110/week/candle-week-42.csv b/005110/week/candle-week-42.csv index 4da7cc01d92c..77abdb387e85 100644 --- a/005110/week/candle-week-42.csv +++ b/005110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250331,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250324,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250317,1254,1254,1254,1254,0,0,00,0.00,N,3,0, diff --git a/005160/week/candle-week-42.csv b/005160/week/candle-week-42.csv index 0034fbe0afe8..ef8bdcd8c1d6 100644 --- a/005160/week/candle-week-42.csv +++ b/005160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3530,3580,3605,3250,479505,1633754987,00,0.00,N,5,-70, 20250331,3600,3675,3740,3370,519632,1852293932,00,0.00,N,5,-115, 20250324,3715,4070,4070,3705,514034,1997887576,00,0.00,N,5,-355, 20250317,4070,4245,4300,4020,454872,1889006865,00,0.00,N,5,-170, diff --git a/005180/week/candle-week-42.csv b/005180/week/candle-week-42.csv index 5f42d2b47d81..146308c4a0b7 100644 --- a/005180/week/candle-week-42.csv +++ b/005180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,90000,96900,96900,87200,268255,24421867850,00,0.00,N,5,-9000, 20250331,99000,93000,100400,91700,204618,19886730950,00,0.00,N,2,5400, 20250324,93600,98700,99400,92100,177257,16853849800,00,0.00,N,5,-4600, 20250317,98200,95100,98200,91400,306238,28943587100,00,0.00,N,2,3300, diff --git a/005250/week/candle-week-42.csv b/005250/week/candle-week-42.csv index 02025455e6c5..309ea1da220e 100644 --- a/005250/week/candle-week-42.csv +++ b/005250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12670,12910,13180,12000,427369,5369733070,00,0.00,N,5,-580, 20250331,13250,13260,13430,12580,276927,3595525800,00,0.00,N,5,-190, 20250324,13440,13730,13910,13330,175952,2398420165,00,0.00,N,5,-290, 20250317,13730,13950,14300,13710,276446,3863965180,00,0.00,N,5,-170, diff --git a/005290/week/candle-week-42.csv b/005290/week/candle-week-42.csv index c6be0fa56390..311e06495c81 100644 --- a/005290/week/candle-week-42.csv +++ b/005290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,28050,26150,28050,24800,2337177,61959411275,00,0.00,N,2,500, 20250331,27550,29250,30100,26750,1952247,56186133475,00,0.00,N,5,-2450, 20250324,30000,32100,32550,29900,2257410,70466657750,00,0.00,N,5,-1800, 20250317,31800,31000,32900,30300,6330638,201429457400,00,0.00,N,2,1100, diff --git a/005300/week/candle-week-42.csv b/005300/week/candle-week-42.csv index 5b7468fe7fab..f81915a90073 100644 --- a/005300/week/candle-week-42.csv +++ b/005300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,104200,103600,105700,101000,54372,5633293250,00,0.00,N,5,-3300, 20250331,107500,108300,109000,102700,84603,8963722200,00,0.00,N,5,-1200, 20250324,108700,112100,114000,106700,67081,7416173000,00,0.00,N,5,-3200, 20250317,111900,107100,113100,107000,119464,13230585050,00,0.00,N,2,4800, diff --git a/005320/week/candle-week-42.csv b/005320/week/candle-week-42.csv index 842711dd4fe3..b51bfda946e1 100644 --- a/005320/week/candle-week-42.csv +++ b/005320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,425,427,438,397,452825,187614793,00,0.00,N,5,-6, 20250331,431,413,449,413,394316,170303003,00,0.00,N,5,-7, 20250324,438,446,467,430,453415,203191765,00,0.00,N,5,-8, 20250317,446,427,449,420,257150,112569475,00,0.00,N,2,24, diff --git a/005360/week/candle-week-42.csv b/005360/week/candle-week-42.csv index 11126fbc43ec..a5df710d0f0b 100644 --- a/005360/week/candle-week-42.csv +++ b/005360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2000,1996,2040,1908,208364,412870513,00,0.00,N,2,2, 20250331,1998,1911,2035,1842,154539,303101999,00,0.00,N,3,0, 20250324,1998,2005,2020,1998,119689,239909881,00,0.00,N,5,-7, 20250317,2005,2005,2025,1999,158714,318263383,00,0.00,N,5,-5, diff --git a/005380/week/candle-week-42.csv b/005380/week/candle-week-42.csv index a01d0b123ea8..682b93f12405 100644 --- a/005380/week/candle-week-42.csv +++ b/005380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,177500,184700,192900,175800,6090518,1106003496200,00,0.00,N,5,-14300, 20250331,191800,199900,201000,189100,3957864,773389551650,00,0.00,N,5,-13200, 20250324,205000,204500,229000,202500,6560613,1423615556750,00,0.00,N,3,0, 20250317,205000,198400,205000,195300,2584094,522360975300,00,0.00,N,2,6500, diff --git a/005390/week/candle-week-42.csv b/005390/week/candle-week-42.csv index 039ac7352ffb..8c506dbb93bc 100644 --- a/005390/week/candle-week-42.csv +++ b/005390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2075,2150,2155,2015,885401,1830415982,00,0.00,N,5,-75, 20250331,2150,2055,2185,2035,699844,1463851246,00,0.00,N,2,30, 20250324,2120,2190,2190,2020,788954,1648203505,00,0.00,N,5,-40, 20250317,2160,2185,2210,2150,389842,846842108,00,0.00,N,5,-25, diff --git a/005420/week/candle-week-42.csv b/005420/week/candle-week-42.csv index 7f5f7360c68f..028c4f5edbed 100644 --- a/005420/week/candle-week-42.csv +++ b/005420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14940,14160,15000,12900,758196,10622575440,00,0.00,N,2,200, 20250331,14740,16000,16520,13010,1074335,15581089005,00,0.00,N,5,-1910, 20250324,16650,18250,18680,16620,339675,6020852955,00,0.00,N,5,-1640, 20250317,18290,18960,19470,18220,537776,10124693740,00,0.00,N,5,-650, diff --git a/005430/week/candle-week-42.csv b/005430/week/candle-week-42.csv index 13b9fa979cf0..50e4cf2a73ca 100644 --- a/005430/week/candle-week-42.csv +++ b/005430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,46300,47200,47200,43500,31196,1401311000,00,0.00,N,5,-1200, 20250331,47500,49450,49450,46150,44114,2097734575,00,0.00,N,5,-2000, 20250324,49500,50700,50800,48900,59250,2948698000,00,0.00,N,5,-1200, 20250317,50700,51500,52000,50000,36406,1846384000,00,0.00,N,5,-800, diff --git a/005440/week/candle-week-42.csv b/005440/week/candle-week-42.csv index fea362ad2d04..b27468aaf65c 100644 --- a/005440/week/candle-week-42.csv +++ b/005440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5150,5140,5200,4765,401034,1996494710,00,0.00,N,5,-20, 20250331,5170,5120,5220,4970,471737,2398037715,00,0.00,N,2,70, 20250324,5100,5280,5350,4985,560772,2883432430,00,0.00,N,5,-230, 20250317,5330,5270,5420,5230,504777,2678269045,00,0.00,N,2,60, diff --git a/005490/week/candle-week-42.csv b/005490/week/candle-week-42.csv index ffaaefe523da..1a91ad4701ba 100644 --- a/005490/week/candle-week-42.csv +++ b/005490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,255000,260000,264000,246000,2486176,635099295250,00,0.00,N,5,-18000, 20250331,273000,282500,284500,261500,1967269,540049707000,00,0.00,N,5,-19000, 20250324,292000,318500,319000,289500,1486616,452965708663,00,0.00,N,5,-34000, 20250317,326000,304500,337000,304500,2796668,900980407500,00,0.00,N,2,21500, diff --git a/005500/week/candle-week-42.csv b/005500/week/candle-week-42.csv index 17c5ba39d9c9..410cef978d08 100644 --- a/005500/week/candle-week-42.csv +++ b/005500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17190,17180,17310,16590,82799,1403745710,00,0.00,N,5,-150, 20250331,17340,17810,17810,17150,58013,1008982590,00,0.00,N,5,-470, 20250324,17810,17720,17850,17640,44401,787549585,00,0.00,N,2,120, 20250317,17690,17670,18000,17650,56055,998189150,00,0.00,N,2,20, diff --git a/005610/week/candle-week-42.csv b/005610/week/candle-week-42.csv index 02dbe3acb3c9..c55db4f2c013 100644 --- a/005610/week/candle-week-42.csv +++ b/005610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,62400,67500,67900,60600,304999,19328797200,00,0.00,N,5,-6500, 20250331,68900,58300,69500,57800,691490,44938059650,00,0.00,N,2,10600, 20250324,58300,55800,62600,55000,538169,31879726150,00,0.00,N,2,5100, 20250317,53200,52900,54200,51500,81945,4342538100,00,0.00,N,2,500, diff --git a/005670/week/candle-week-42.csv b/005670/week/candle-week-42.csv index 625524c46514..8d124dd5939d 100644 --- a/005670/week/candle-week-42.csv +++ b/005670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5030,4900,5080,4800,152533,748548867,00,0.00,N,2,105, 20250331,4925,4925,4970,4780,142470,695941458,00,0.00,N,3,0, 20250324,4925,4990,5030,4920,133784,663760592,00,0.00,N,5,-55, 20250317,4980,5000,5090,4960,135281,680099855,00,0.00,N,5,-20, diff --git a/005680/week/candle-week-42.csv b/005680/week/candle-week-42.csv index b7cf05d49bdd..8e796fe6d0a0 100644 --- a/005680/week/candle-week-42.csv +++ b/005680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9950,10110,10120,9900,120255,1200416545,00,0.00,N,5,-180, 20250331,10130,10000,10130,9900,113793,1141860855,00,0.00,N,2,130, 20250324,10000,9920,10130,9840,54849,544966580,00,0.00,N,2,80, 20250317,9920,10070,10080,9870,63404,631417490,00,0.00,N,5,-60, diff --git a/005690/week/candle-week-42.csv b/005690/week/candle-week-42.csv index 7f591e84426c..ade24ff7147b 100644 --- a/005690/week/candle-week-42.csv +++ b/005690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9410,8800,9410,8150,4239932,37081514430,00,0.00,N,2,50, 20250331,9360,9910,10690,9090,3856890,38048256095,00,0.00,N,5,-850, 20250324,10210,11470,12250,10130,8968539,101055907870,00,0.00,N,5,-1220, 20250317,11430,12360,12530,11290,5995061,71280202655,00,0.00,N,5,-930, diff --git a/005710/week/candle-week-42.csv b/005710/week/candle-week-42.csv index 84d2e57f5a16..0bce0ca9764a 100644 --- a/005710/week/candle-week-42.csv +++ b/005710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7220,7070,7300,6810,148813,1055564160,00,0.00,N,2,70, 20250331,7150,7170,7480,7050,148239,1078081140,00,0.00,N,5,-130, 20250324,7280,7280,7780,7030,187952,1386211595,00,0.00,N,5,-30, 20250317,7310,7450,7520,7200,178686,1318964290,00,0.00,N,5,-30, diff --git a/005720/week/candle-week-42.csv b/005720/week/candle-week-42.csv index 59c2042e4c84..a8671e51a9ca 100644 --- a/005720/week/candle-week-42.csv +++ b/005720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4565,4625,4625,4420,193969,871490525,00,0.00,N,5,-55, 20250331,4620,4650,4680,4510,244088,1118213293,00,0.00,N,5,-5, 20250324,4625,4475,4790,4475,358376,1680607987,00,0.00,N,2,110, 20250317,4515,4600,4615,4455,275766,1246103534,00,0.00,N,5,-70, diff --git a/005740/week/candle-week-42.csv b/005740/week/candle-week-42.csv index 6b3b23dc7a3a..420992b57f11 100644 --- a/005740/week/candle-week-42.csv +++ b/005740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5610,5440,5780,5350,225365,1255370760,00,0.00,N,2,90, 20250331,5520,5440,5520,5320,84216,456612195,00,0.00,N,2,80, 20250324,5440,5430,5480,5330,62520,337864760,00,0.00,N,2,50, 20250317,5390,5420,5570,5340,94590,514763555,00,0.00,N,2,10, diff --git a/005750/week/candle-week-42.csv b/005750/week/candle-week-42.csv index 4a0aaa9b2a7f..ad3c3e955a62 100644 --- a/005750/week/candle-week-42.csv +++ b/005750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4030,3950,4050,3755,88497,346389103,00,0.00,N,2,50, 20250331,3980,3945,4020,3850,47758,189433174,00,0.00,N,2,80, 20250324,3900,3940,4035,3875,73091,288609627,00,0.00,N,5,-70, 20250317,3970,3990,4075,3920,91756,365769758,00,0.00,N,2,15, diff --git a/005800/week/candle-week-42.csv b/005800/week/candle-week-42.csv index 8f6f673c629f..ab8701fe5e16 100644 --- a/005800/week/candle-week-42.csv +++ b/005800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10070,9980,10200,9570,48121,472122970,00,0.00,N,3,0, 20250331,10070,10110,10390,9840,40414,403686320,00,0.00,N,2,70, 20250324,10000,10300,10470,9950,51817,525295040,00,0.00,N,5,-200, 20250317,10200,10290,10430,10100,36541,373842725,00,0.00,N,5,-80, diff --git a/005810/week/candle-week-42.csv b/005810/week/candle-week-42.csv index 24001b2f047b..77d071531281 100644 --- a/005810/week/candle-week-42.csv +++ b/005810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,26500,26250,26600,24950,158710,4095827550,00,0.00,N,5,-250, 20250331,26750,27500,28150,26200,207330,5643387375,00,0.00,N,5,-1050, 20250324,27800,28550,29200,27700,181759,5182192150,00,0.00,N,5,-950, 20250317,28750,28200,29300,27850,177667,5068899875,00,0.00,N,2,550, diff --git a/005820/week/candle-week-42.csv b/005820/week/candle-week-42.csv index 4bc37801b729..23469465ffbd 100644 --- a/005820/week/candle-week-42.csv +++ b/005820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13380,13450,13460,12800,4067,53626810,00,0.00,N,5,-70, 20250331,13450,13400,13970,12960,8865,119107290,00,0.00,N,2,50, 20250324,13400,13850,14290,13400,11772,163540830,00,0.00,N,5,-560, 20250317,13960,14000,14040,13800,7358,102194120,00,0.00,N,5,-40, diff --git a/005830/week/candle-week-42.csv b/005830/week/candle-week-42.csv index b7b8a17dcf0f..f1c92bee1de3 100644 --- a/005830/week/candle-week-42.csv +++ b/005830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,83500,82100,83700,77500,1028498,83489607521,00,0.00,N,5,-2600, 20250331,86100,86200,90000,85100,943956,82501423500,00,0.00,N,5,-2200, 20250324,88300,97300,98800,87600,1267732,120622095356,00,0.00,N,5,-9400, 20250317,97700,94000,98900,93900,1062305,103195960458,00,0.00,N,2,2800, diff --git a/005850/week/candle-week-42.csv b/005850/week/candle-week-42.csv index 7f27c1a01bd8..4e3a7cb77523 100644 --- a/005850/week/candle-week-42.csv +++ b/005850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,30200,33000,33350,29100,1052285,32543506725,00,0.00,N,5,-5050, 20250331,35250,38050,38950,34500,655414,24135674050,00,0.00,N,5,-3650, 20250324,38900,38550,41450,37750,1625757,64374631800,00,0.00,N,2,900, 20250317,38000,35400,38850,33900,841284,30831763625,00,0.00,N,2,3600, diff --git a/005860/week/candle-week-42.csv b/005860/week/candle-week-42.csv index 640b8f2db81b..05bd68373063 100644 --- a/005860/week/candle-week-42.csv +++ b/005860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3535,3560,3600,3380,1301882,4574677444,00,0.00,N,5,-100, 20250331,3635,3620,3870,3450,3020312,11052708710,00,0.00,N,2,10, 20250324,3625,3740,3865,3575,1410081,5204469618,00,0.00,N,5,-145, 20250317,3770,3845,3930,3740,1894290,7295557304,00,0.00,N,5,-20, diff --git a/005870/week/candle-week-42.csv b/005870/week/candle-week-42.csv index f28bed4aef19..eafc5e33e0ea 100644 --- a/005870/week/candle-week-42.csv +++ b/005870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8110,7800,8160,7120,1849935,14019552405,00,0.00,N,5,-30, 20250331,8140,8640,9180,7910,5843975,50592683570,00,0.00,N,5,-580, 20250324,8720,8600,10840,8390,18586067,187225840965,00,0.00,N,2,380, 20250317,8340,8660,9330,8150,2182400,19248258140,00,0.00,N,5,-220, diff --git a/005880/week/candle-week-42.csv b/005880/week/candle-week-42.csv index 07e92f886c6a..702e04198b03 100644 --- a/005880/week/candle-week-42.csv +++ b/005880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1505,1500,1509,1364,9809676,14101193179,00,0.00,N,5,-40, 20250331,1545,1639,1645,1503,9217440,14505318999,00,0.00,N,5,-106, 20250324,1651,1667,1749,1640,10764314,18232182061,00,0.00,N,5,-17, 20250317,1668,1725,1738,1650,6649299,11241840028,00,0.00,N,5,-48, diff --git a/005930/week/candle-week-42.csv b/005930/week/candle-week-42.csv index 449ed0e1a00a..829558aeee03 100644 --- a/005930/week/candle-week-42.csv +++ b/005930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,55200,53300,56700,52900,114987340,6252708048525,00,0.00,N,5,-900, 20250331,56100,59500,59700,55700,88912712,5139489069600,00,0.00,N,5,-4100, 20250324,60200,61200,62000,59500,84451498,5142287123549,00,0.00,N,5,-1500, 20250317,61700,55500,61700,55400,168263990,9950682871432,00,0.00,N,2,7000, diff --git a/005940/week/candle-week-42.csv b/005940/week/candle-week-42.csv index 00b5edd6af0d..3b90a941e3be 100644 --- a/005940/week/candle-week-42.csv +++ b/005940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12780,13170,13170,12110,3361905,42592347085,00,0.00,N,5,-640, 20250331,13420,14130,14300,13220,3653239,49919015145,00,0.00,N,5,-960, 20250324,14380,14810,15070,13910,3118484,45778954575,00,0.00,N,5,-470, 20250317,14850,14600,15340,14590,2951523,44288695270,00,0.00,N,2,360, diff --git a/005950/week/candle-week-42.csv b/005950/week/candle-week-42.csv index f27b9e48b179..b5d63456f486 100644 --- a/005950/week/candle-week-42.csv +++ b/005950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5350,5320,5360,4950,188846,981567842,00,0.00,N,5,-170, 20250331,5520,5710,6020,5300,213853,1193054290,00,0.00,N,5,-380, 20250324,5900,6200,6200,5850,250707,1509793850,00,0.00,N,5,-270, 20250317,6170,6340,6430,6080,287544,1795337410,00,0.00,N,5,-170, diff --git a/005960/week/candle-week-42.csv b/005960/week/candle-week-42.csv index dfc3e0802548..25d0942fac79 100644 --- a/005960/week/candle-week-42.csv +++ b/005960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3555,3510,3600,3375,68084,235235805,00,0.00,N,2,55, 20250331,3500,3460,3515,3400,42060,144790941,00,0.00,N,2,40, 20250324,3460,3500,3620,3460,44520,155609498,00,0.00,N,5,-65, 20250317,3525,3590,3650,3525,85507,307899678,00,0.00,N,5,-65, diff --git a/005990/week/candle-week-42.csv b/005990/week/candle-week-42.csv index c1ae605853a5..e4c134756a8b 100644 --- a/005990/week/candle-week-42.csv +++ b/005990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9580,9640,9940,9220,31227,294995090,00,0.00,N,5,-60, 20250331,9640,9720,9980,9300,40661,388353460,00,0.00,N,5,-200, 20250324,9840,9700,9900,9580,23771,232840170,00,0.00,N,2,260, 20250317,9580,9360,9640,9330,14218,134912360,00,0.00,N,2,220, diff --git a/006040/week/candle-week-42.csv b/006040/week/candle-week-42.csv index 01cddf46f950..89281f729996 100644 --- a/006040/week/candle-week-42.csv +++ b/006040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,35700,35400,36600,33350,76622,2667087800,00,0.00,N,2,150, 20250331,35550,35500,36300,34000,65142,2280162250,00,0.00,N,5,-150, 20250324,35700,37600,38150,34950,90142,3310613975,00,0.00,N,5,-2300, 20250317,38000,36350,38000,35550,132919,4911999475,00,0.00,N,2,1800, diff --git a/006050/week/candle-week-42.csv b/006050/week/candle-week-42.csv index 1594aa41cbb3..c11f84f6c760 100644 --- a/006050/week/candle-week-42.csv +++ b/006050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1398,1452,1710,1371,10024765,15459307949,00,0.00,N,5,-54, 20250331,1452,1331,1467,1293,3560354,4879296826,00,0.00,N,2,115, 20250324,1337,1710,1812,1290,8640634,13457273270,00,0.00,N,5,-355, 20250317,1692,1633,1790,1626,2950226,5070970496,00,0.00,N,2,63, diff --git a/006060/week/candle-week-42.csv b/006060/week/candle-week-42.csv index 2b669494287c..14384dd1de8f 100644 --- a/006060/week/candle-week-42.csv +++ b/006060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4700,4700,4870,4475,727780,3341259768,00,0.00,N,5,-85, 20250331,4785,4740,4845,4565,722366,3382754735,00,0.00,N,2,5, 20250324,4780,5140,5160,4685,1410909,6859281281,00,0.00,N,5,-360, 20250317,5140,5130,5210,5030,496773,2538758530,00,0.00,N,5,-20, diff --git a/006090/week/candle-week-42.csv b/006090/week/candle-week-42.csv index 3d4235ad03ec..b0f4b0cb846f 100644 --- a/006090/week/candle-week-42.csv +++ b/006090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8490,8030,9740,7800,1124014,10017318255,00,0.00,N,2,310, 20250331,8180,8120,8240,7700,62444,501589225,00,0.00,N,2,10, 20250324,8170,8390,8420,8140,29009,239581490,00,0.00,N,5,-250, 20250317,8420,8520,8580,8380,25941,219644745,00,0.00,N,5,-60, diff --git a/006110/week/candle-week-42.csv b/006110/week/candle-week-42.csv index 90795d4ac7b7..71d86037e219 100644 --- a/006110/week/candle-week-42.csv +++ b/006110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23350,23350,23900,20100,232373,5191420475,00,0.00,N,5,-1350, 20250331,24700,25600,25900,23150,217641,5291725700,00,0.00,N,5,-1550, 20250324,26250,28650,29150,26000,166533,4613623400,00,0.00,N,5,-2350, 20250317,28600,29650,30200,28050,235923,6918047775,00,0.00,N,5,-950, diff --git a/006120/week/candle-week-42.csv b/006120/week/candle-week-42.csv index c78c8d1101ba..4877964735f0 100644 --- a/006120/week/candle-week-42.csv +++ b/006120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,39450,39650,40200,37250,143484,5616650325,00,0.00,N,5,-1400, 20250331,40850,37700,40950,37700,148280,5889809650,00,0.00,N,2,2100, 20250324,38750,41000,41100,37900,103314,4062957450,00,0.00,N,5,-2250, 20250317,41000,39900,41000,39250,113462,4558105425,00,0.00,N,2,1100, diff --git a/006140/week/candle-week-42.csv b/006140/week/candle-week-42.csv index 85f1babfacb3..c306b8943b65 100644 --- a/006140/week/candle-week-42.csv +++ b/006140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5510,5480,5510,4965,56683,293584915,00,0.00,N,2,320, 20250331,5190,5480,5720,5130,66062,351377930,00,0.00,N,5,-350, 20250324,5540,5650,5750,5510,62951,355411235,00,0.00,N,5,-130, 20250317,5670,6000,6070,5610,88060,506059030,00,0.00,N,5,-310, diff --git a/006200/week/candle-week-42.csv b/006200/week/candle-week-42.csv index ec180df6a801..9fe74a0480af 100644 --- a/006200/week/candle-week-42.csv +++ b/006200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,651,662,665,625,197605,126971911,00,0.00,N,5,-17, 20250331,668,691,692,649,233826,155815816,00,0.00,N,5,-22, 20250324,690,709,709,681,156166,108211963,00,0.00,N,5,-15, 20250317,705,706,729,669,158282,111205693,00,0.00,N,5,-1, diff --git a/006220/week/candle-week-42.csv b/006220/week/candle-week-42.csv index 031af4ff2c24..8938a436589a 100644 --- a/006220/week/candle-week-42.csv +++ b/006220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7280,7420,7530,6970,395550,2839553325,00,0.00,N,5,-170, 20250331,7450,7520,8550,7400,3625852,29142313275,00,0.00,N,5,-110, 20250324,7560,7800,7950,7530,260077,2014841920,00,0.00,N,5,-240, 20250317,7800,7770,7930,7450,266713,2087561060,00,0.00,N,2,40, diff --git a/006260/week/candle-week-42.csv b/006260/week/candle-week-42.csv index f5ff8b056cd2..f1eece07925e 100644 --- a/006260/week/candle-week-42.csv +++ b/006260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,114800,101700,115600,95400,1116665,116040218750,00,0.00,N,2,6800, 20250331,108000,104000,108600,98200,828503,86099610500,00,0.00,N,2,100, 20250324,107900,117600,118300,105800,719923,81002271600,00,0.00,N,5,-8600, 20250317,116500,130600,131300,116300,2483112,304859275500,00,0.00,N,5,-13600, diff --git a/006280/week/candle-week-42.csv b/006280/week/candle-week-42.csv index 10decb37600b..f775e6ff1fbf 100644 --- a/006280/week/candle-week-42.csv +++ b/006280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,116000,121300,122900,111800,163557,19112481500,00,0.00,N,5,-9200, 20250331,125200,123100,130900,119700,158212,19804064100,00,0.00,N,2,300, 20250324,124900,131600,134700,124300,121050,15738990550,00,0.00,N,5,-7100, 20250317,132000,130500,138500,128500,233905,31402987550,00,0.00,N,2,3500, diff --git a/006340/week/candle-week-42.csv b/006340/week/candle-week-42.csv index df41ed42055d..50ab49321ece 100644 --- a/006340/week/candle-week-42.csv +++ b/006340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2705,2530,2890,2310,19904878,52934502291,00,0.00,N,2,90, 20250331,2615,2600,2725,2520,5043424,13246021585,00,0.00,N,5,-70, 20250324,2685,2910,3305,2685,31122516,96368098165,00,0.00,N,5,-220, 20250317,2905,3100,3110,2880,4217727,12666610222,00,0.00,N,5,-190, diff --git a/006360/week/candle-week-42.csv b/006360/week/candle-week-42.csv index 96a456e93a3b..517483372bb3 100644 --- a/006360/week/candle-week-42.csv +++ b/006360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16300,16300,16450,15190,1975210,31245928485,00,0.00,N,5,-450, 20250331,16750,17010,17260,16230,1792004,30030265850,00,0.00,N,5,-370, 20250324,17120,17550,17680,16990,1371178,23690261300,00,0.00,N,5,-460, 20250317,17580,17990,18240,17310,1267229,22476048225,00,0.00,N,5,-200, diff --git a/006370/week/candle-week-42.csv b/006370/week/candle-week-42.csv index 14ddc37af5ec..bf0720e74e21 100644 --- a/006370/week/candle-week-42.csv +++ b/006370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8850,8190,8900,7580,572737,4763780840,00,0.00,N,2,770, 20250331,8080,8040,9760,7110,501063,3943048685,00,0.00,N,2,40, 20250324,8040,8000,8610,7700,219896,1792432700,00,0.00,N,2,40, 20250317,8000,7860,8700,7580,591705,4695215120,00,0.00,N,2,150, diff --git a/006380/week/candle-week-42.csv b/006380/week/candle-week-42.csv index 0aadb323d44f..50c24fefa970 100644 --- a/006380/week/candle-week-42.csv +++ b/006380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250331,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250324,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250317,3660,3660,3660,3660,0,0,00,0.00,N,3,0, diff --git a/006390/week/candle-week-42.csv b/006390/week/candle-week-42.csv index 1cb78eb66522..10280589e8e4 100644 --- a/006390/week/candle-week-42.csv +++ b/006390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14460,14650,15300,13960,79588,1139462325,00,0.00,N,5,-200, 20250331,14660,13950,14680,13900,66087,952969845,00,0.00,N,2,730, 20250324,13930,14370,14470,13930,54141,768509645,00,0.00,N,5,-440, 20250317,14370,15060,15060,14000,64397,933597240,00,0.00,N,5,-560, diff --git a/006400/week/candle-week-42.csv b/006400/week/candle-week-42.csv index 216f275884b5..246e89c5ec1c 100644 --- a/006400/week/candle-week-42.csv +++ b/006400/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,190800,195700,196500,179300,2200290,413666386350,00,0.00,N,5,-8600, -20250324,199400,201000,212500,197500,1595973,323858694900,00,0.00,N,5,-1100, -20250317,200500,191200,205500,186800,4516389,882437880500,00,0.00,N,2,9100, -20250310,191400,218500,220500,189300,5177469,1045530821500,00,0.00,N,5,-27100, -20250304,218500,222000,224000,208000,2226038,479191137246,00,0.00,N,5,-5500, -20250224,224000,228500,248500,222500,3152578,746110613500,00,0.00,N,5,-7500, -20250217,231500,215500,233000,213000,1883569,422999047000,00,0.00,N,2,18000, -20250210,213500,205500,217000,200000,2327964,490524136000,00,0.00,N,2,4000, -20250203,209500,216500,216500,205500,2067288,435581310500,00,0.00,N,5,-12500, -20250131,222000,225500,226000,220000,403390,89516630000,00,0.00,N,5,-4500, -20250120,226500,235000,244500,225000,1833883,430269986000,00,0.00,N,5,-7500, -20250113,234000,232500,239500,229500,1496612,350170062500,00,0.00,N,3,0, -20250106,234000,247000,254500,232500,2261048,550885826500,00,0.00,N,5,-13000, -20241230,247000,247000,254000,232000,962795,235136753000,00,0.00,N,5,-1000, -20241223,248000,251000,261000,242500,934831,234977707500,00,0.00,N,3,0, -20241216,248000,264500,268000,245000,2037773,516606397500,00,0.00,N,5,-12500, -20241209,260500,246000,263000,238500,1825407,459106896000,00,0.00,N,2,9000, -20241202,251500,259000,268000,244500,1803259,463322233000,00,0.00,N,5,-3000, -20241125,254500,272500,284000,254500,1985622,537292584500,00,0.00,N,5,-14500, -20241118,269000,247000,275000,246500,1918757,500776545500,00,0.00,N,2,22500, -20241111,246500,285500,287500,235500,4016536,1045150481500,00,0.00,N,5,-38000, -20241104,284500,335500,338000,284000,3806175,1159250520500,00,0.00,N,5,-47000, -20241028,331500,322500,351000,322500,1573783,530801079928,00,0.00,N,2,9500, -20241021,322000,331000,341500,321000,1071021,352678109000,00,0.00,N,5,-8000, -20241014,330000,365500,367000,327000,1701248,589397744250,00,0.00,N,5,-43000, -20241007,373000,365000,386000,358000,1357843,503965669000,00,0.00,N,2,11500, -20240930,361500,389000,393500,361000,948865,354694822000,00,0.00,N,5,-22500, -20240923,384000,377500,393000,372000,1729106,664118227000,00,0.00,N,2,7500, -20240919,376500,374000,382500,366000,822327,307704769500,00,0.00,N,2,11500, -20240909,365000,337500,371000,332000,2009816,711281210500,00,0.00,N,2,22000, -20240902,343000,359000,380000,341000,2623992,953191976500,00,0.00,N,5,-11000, -20240826,354000,334000,362500,328500,2417738,839337881000,00,0.00,N,2,23500, -20240819,330500,319500,338000,305500,2154277,694063531643,00,0.00,N,2,10000, -20240812,320500,311000,331500,311000,1180247,378710347008,00,0.00,N,2,10500, -20240805,310000,331500,332500,294500,1964912,615073035500,00,0.00,N,5,-26500, -20240729,336500,337500,344500,312000,2398234,788134122500,00,0.00,N,5,-2500, -20240722,339000,356000,357000,328500,1600385,544938055500,00,0.00,N,5,-18500, -20240715,357500,380000,383000,350500,1739337,629336503000,00,0.00,N,5,-22500, -20240708,380000,382000,389500,369000,1973553,751089803500,00,0.00,N,5,-2000, -20240701,382000,352500,390000,351500,2609581,957500197736,00,0.00,N,2,28000, -20240624,354000,384500,385000,351000,1996853,733106291500,00,0.00,N,5,-35000, -20240617,389000,380500,400000,375000,1363279,526867229000,00,0.00,N,2,5500, -20240610,383500,395500,402000,383000,1568687,615825147500,00,0.00,N,5,-15500, -20240603,399000,375000,402000,374000,1211568,470543880160,00,0.00,N,2,24500, -20240527,374500,401000,416000,374500,1847549,719683558900,00,0.00,N,5,-26500, -20240520,401000,429500,431500,398000,1111339,457196687000,00,0.00,N,5,-30000, -20240513,431000,429000,444000,422000,776038,338419451500,00,0.00,N,2,2000, -20240507,429000,444500,446000,426000,809426,350941178000,00,0.00,N,5,-9000, -20240429,438000,412000,452500,411000,1380406,599541695000,00,0.00,N,2,29500, -20240422,408500,409000,428500,403500,1466770,609343328000,00,0.00,N,2,7500, -20240415,401000,396500,411500,384500,1444128,572210312000,00,0.00,N,3,0, -20240408,401000,415500,428500,401000,1360401,561321746500,00,0.00,N,5,-19500, -20240401,420500,469000,470000,420000,2304836,1015862402000,00,0.00,N,5,-50500, -20240325,471000,478000,494500,460000,3311991,1591986443874,00,0.00,N,5,-1500, -20240318,472500,425000,475000,424500,3452961,1572764457780,00,0.00,N,2,47500, -20240311,425000,421000,468500,411000,4649639,2055002000500,00,0.00,N,5,-1000, -20240304,426000,377500,442500,363000,4355660,1775407772925,00,0.00,N,2,49000, -20240226,377000,388000,394000,376000,881391,339109110500,00,0.00,N,5,-11500, -20240219,388500,400000,404500,386000,1199841,474495843400,00,0.00,N,5,-16000, -20240213,404500,391000,408500,380000,1239008,488363329348,00,0.00,N,2,19500, -20240205,385000,396000,399000,374000,1498543,579033695500,00,0.00,N,5,-8000, -20240129,393000,363500,395000,360500,2120452,805348853500,00,0.00,N,2,32500, -20240122,360500,374000,376000,342000,2658063,949496727770,00,0.00,N,5,-13500, -20240115,374000,400000,405500,367500,1969242,760841756000,00,0.00,N,5,-34000, -20240108,408000,445000,446000,405500,1687564,711139598494,00,0.00,N,5,-37000, -20240102,445000,469000,469500,440000,920290,415919963500,00,0.00,N,5,-27000, -20231226,472000,454000,472000,446500,615365,282271510500,00,0.00,N,2,21500, -20231218,450500,457500,463000,446500,1147185,520859704500,00,0.00,N,5,-2000, -20231211,452500,451000,467000,429000,1815115,808730230978,00,0.00,N,2,2500, -20231204,450000,451000,457000,432500,1504042,665403661938,00,0.00,N,2,3000, -20231127,447000,465000,474500,447000,1491811,686014109000,00,0.00,N,5,-16000, -20231120,463000,446000,481000,446000,1200139,561448727500,00,0.00,N,2,19000, -20231113,444000,424000,461000,417000,1496641,658372755000,00,0.00,N,2,24000, -20231106,420000,478000,522000,418000,2744886,1284367976050,00,0.00,N,5,-34000, -20231030,454000,439000,465000,422500,2106872,930148014500,00,0.00,N,2,2000, -20231023,452000,472000,483000,417500,2668401,1197956191220,00,0.00,N,5,-28000, -20231016,480000,522000,539000,476500,1043259,524060542543,00,0.00,N,5,-46000, -20231010,526000,481500,539000,481500,1113729,573861763715,00,0.00,N,2,45000, -20231004,481000,483500,502000,477500,1200633,586150636067,00,0.00,N,5,-31000, -20230925,512000,526000,537000,502000,760077,394212511742,00,0.00,N,5,-21000, -20230918,533000,572000,582000,527000,1091545,603568547868,00,0.00,N,5,-48000, -20230911,581000,592000,596000,552000,1344961,770276610683,00,0.00,N,5,-8000, -20230904,589000,593000,620000,581000,800717,481045519838,00,0.00,N,5,-7000, -20230828,596000,600000,615000,594000,696048,421013816600,00,0.00,N,2,1000, -20230821,595000,595000,605000,583000,755195,448236813160,00,0.00,N,5,-2000, -20230814,597000,625000,626000,594000,734495,445660263152,00,0.00,N,5,-36000, -20230807,633000,630000,645000,610000,1044142,653408471076,00,0.00,N,5,-2000, -20230731,635000,664000,679000,634000,1371892,901658155000,00,0.00,N,5,-28000, -20230724,663000,684000,735000,658000,2192156,1520404980417,00,0.00,N,5,-23000, -20230717,686000,703000,708000,676000,1149681,795207860202,00,0.00,N,5,-30000, -20230710,716000,698000,724000,682000,849910,597023076000,00,0.00,N,2,19000, -20230703,697000,680000,722000,677000,1027437,725282465684,00,0.00,N,2,28000, -20230626,669000,677000,687000,653000,1049698,703339538946,00,0.00,N,5,-14000, -20230619,683000,726000,729000,681000,922546,645516533000,00,0.00,N,5,-44000, -20230612,727000,742000,745000,719000,835204,612015312804,00,0.00,N,5,-8000, -20230605,735000,722000,740000,710000,653995,476715411566,00,0.00,N,2,20000, -20230530,715000,698000,724000,698000,779138,557327435584,00,0.00,N,2,22000, -20230522,693000,701000,714000,692000,773627,544568005684,00,0.00,N,5,-5000, -20230515,698000,666000,698000,655000,874769,597029804120,00,0.00,N,2,33000, -20230508,665000,685000,691000,663000,873649,590195485968,00,0.00,N,5,-19000, +20250407,175600,179358,180925,166435,2199045,382906519500,00,0.00,N,5,-11199, +20250331,186799,191596,192380,175540,2247408,413666386350,00,0.00,N,5,-8420, +20250324,195219,196785,208044,193359,1630149,323858694900,00,0.00,N,5,-1077, +20250317,196296,187191,201191,182883,4613109,882437880500,00,0.00,N,2,8910, +20250310,187386,213918,215876,185330,5288346,1045530821500,00,0.00,N,5,-26532, +20250304,213918,217345,219303,203638,2273708,479191137246,00,0.00,N,5,-5385, +20250224,219303,223709,243289,217834,3220091,746110613500,00,0.00,N,5,-7343, +20250217,226646,210981,228114,208534,1923904,422999047000,00,0.00,N,2,17623, +20250210,209023,201191,212450,195806,2377817,490524136000,00,0.00,N,2,3916, +20250203,205107,211960,211960,201191,2111558,435581310500,00,0.00,N,5,-12238, +20250131,217345,220771,221261,215387,412028,89516630000,00,0.00,N,5,-4406, +20250120,221751,230072,239373,220282,1873155,430269986000,00,0.00,N,5,-7342, +20250113,229093,227625,234478,224688,1528660,350170062500,00,0.00,N,3,0, +20250106,229093,241821,249163,227625,2309467,550885826500,00,0.00,N,5,-12728, +20241230,241821,241821,248674,227135,983413,235136753000,00,0.00,N,5,-979, +20241223,242800,245737,255527,237415,954849,234977707500,00,0.00,N,3,0, +20241216,242800,258954,262380,239863,2081410,516606397500,00,0.00,N,5,-12238, +20241209,255038,240842,257485,233499,1864497,459106896000,00,0.00,N,2,8812, +20241202,246226,253569,262380,239373,1841875,463322233000,00,0.00,N,5,-2937, +20241125,249163,266786,278045,249163,2028144,537292584500,00,0.00,N,5,-14196, +20241118,263359,241821,269234,241331,1959846,500776545500,00,0.00,N,2,22028, +20241111,241331,279513,281472,230562,4102550,1045150481500,00,0.00,N,5,-37203, +20241104,278534,328465,330913,278045,3887685,1159250520500,00,0.00,N,5,-46015, +20241028,324549,315738,343640,315738,1607484,530801079928,00,0.00,N,2,9301, +20241021,315248,324059,334339,314269,1093955,352678109000,00,0.00,N,5,-7832, +20241014,323080,357836,359305,320143,1737679,589397744250,00,0.00,N,5,-42099, +20241007,365179,357347,377906,350493,1386920,503965669000,00,0.00,N,2,11259, +20240930,353920,380843,385249,353430,969184,354694822000,00,0.00,N,5,-22028, +20240923,375948,369585,384760,364200,1766133,664118227000,00,0.00,N,2,7343, +20240919,368605,366158,374480,358326,839936,307704769500,00,0.00,N,2,11258, +20240909,357347,330423,363221,325039,2052855,711281210500,00,0.00,N,2,21539, +20240902,335808,351472,372032,333850,2680184,953191976500,00,0.00,N,5,-10769, +20240826,346577,326997,354899,321612,2469513,839337881000,00,0.00,N,2,23007, +20240819,323570,312801,330913,299094,2200410,694063531643,00,0.00,N,2,9790, +20240812,313780,304479,324549,304479,1205522,378710347008,00,0.00,N,2,10280, +20240805,303500,324549,325528,288325,2006990,615073035500,00,0.00,N,5,-25944, +20240729,329444,330423,337276,305458,2449592,788134122500,00,0.00,N,5,-2448, +20240722,331892,348535,349514,321612,1634656,544938055500,00,0.00,N,5,-18112, +20240715,350004,372032,374969,343151,1776584,629336503000,00,0.00,N,5,-22028, +20240708,372032,373990,381333,361263,2015816,751089803500,00,0.00,N,5,-1958, +20240701,373990,345109,381822,344130,2665465,957500197736,00,0.00,N,2,27413, +20240624,346577,376438,376927,343640,2039615,733106291500,00,0.00,N,5,-34266, +20240617,380843,372522,391613,367137,1392472,526867229000,00,0.00,N,2,5384, +20240610,375459,387207,393571,374969,1602280,615825147500,00,0.00,N,5,-15175, +20240603,390634,367137,393571,366158,1237513,470543880160,00,0.00,N,2,23987, +20240527,366647,392592,407277,366647,1887113,719683558900,00,0.00,N,5,-25945, +20240520,392592,420494,422452,389655,1135137,457196687000,00,0.00,N,5,-29371, +20240513,421963,420005,434690,413151,792655,338419451500,00,0.00,N,2,1958, +20240507,420005,435180,436648,417068,826758,350941178000,00,0.00,N,5,-8811, +20240429,428816,403361,443012,402382,1409966,599541695000,00,0.00,N,2,28881, +20240422,399935,400424,419515,395039,1498180,609343328000,00,0.00,N,2,7343, +20240415,392592,388186,402872,376438,1475054,572210312000,00,0.00,N,3,0, +20240408,392592,406788,419515,392592,1389532,561321746500,00,0.00,N,5,-19091, +20240401,411683,459166,460145,411193,2354194,1015862402000,00,0.00,N,5,-49441, +20240325,461124,467977,484131,450355,3382917,1591986443874,00,0.00,N,5,-1469, +20240318,462593,416089,465040,415599,3526906,1572764457780,00,0.00,N,2,46504, +20240311,416089,412172,458677,402382,4749212,2055002000500,00,0.00,N,5,-979, +20240304,417068,369585,433222,355389,4448938,1775407772925,00,0.00,N,2,47973, +20240226,369095,379864,385739,368116,900265,339109110500,00,0.00,N,5,-11259, +20240219,380354,391613,396018,377906,1225534,474495843400,00,0.00,N,5,-15664, +20240213,396018,382801,399935,372032,1265541,488363329348,00,0.00,N,2,19091, +20240205,376927,387697,390634,366158,1530634,579033695500,00,0.00,N,5,-7833, +20240129,384760,355878,386718,352941,2165860,805348853500,00,0.00,N,2,31819, +20240122,352941,366158,368116,334829,2714985,949496727770,00,0.00,N,5,-13217, +20240115,366158,391613,396997,359794,2011412,760841756000,00,0.00,N,5,-33287, +20240108,399445,435669,436648,396997,1723702,711139598494,00,0.00,N,5,-36224, +20240102,435669,459166,459656,430774,939996,415919963500,00,0.00,N,5,-26434, +20231226,462103,444481,462103,437138,628542,282271510500,00,0.00,N,2,21049, +20231218,441054,447907,453292,437138,1171751,520859704500,00,0.00,N,5,-1958, +20231211,443012,441543,457208,420005,1853985,808730230978,00,0.00,N,2,2448, +20231204,440564,441543,447418,423431,1536249,665403661938,00,0.00,N,2,2937, +20231127,437627,455250,464551,437627,1523757,686014109000,00,0.00,N,5,-15665, +20231120,453292,436648,470914,436648,1225839,561448727500,00,0.00,N,2,18602, +20231113,434690,415110,451334,408256,1528691,658372755000,00,0.00,N,2,23497, +20231106,411193,467977,511055,409235,2803668,1284367976050,00,0.00,N,5,-33288, +20231030,444481,429795,455250,413641,2151990,930148014500,00,0.00,N,2,1959, +20231023,442522,462103,472873,408746,2725544,1197956191220,00,0.00,N,5,-27413, +20231016,469935,511055,527698,466509,1065599,524060542543,00,0.00,N,5,-45036, +20231010,514971,471404,527698,471404,1137578,573861763715,00,0.00,N,2,44057, +20231004,470914,473362,491474,467488,1226344,586150636067,00,0.00,N,5,-30350, +20230925,501264,514971,525740,491474,776352,394212511742,00,0.00,N,5,-20560, +20230918,521824,560006,569797,515950,1114919,603568547868,00,0.00,N,5,-46994, +20230911,568818,579587,583503,540426,1373763,770276610683,00,0.00,N,5,-7832, +20230904,576650,580566,607000,568818,817862,481045519838,00,0.00,N,5,-6853, +20230828,583503,587419,602105,581545,710951,421013816600,00,0.00,N,2,979, +20230821,582524,582524,592315,570776,771366,448236813160,00,0.00,N,5,-1958, +20230814,584482,611895,612874,581545,750222,445660263152,00,0.00,N,5,-35245, +20230807,619727,616790,631476,597210,1066500,653408471076,00,0.00,N,5,-1959, +20230731,621686,650078,664763,620707,1401270,901658155000,00,0.00,N,5,-27412, +20230724,649098,669658,719589,644203,2239100,1520404980417,00,0.00,N,5,-22518, +20230717,671616,688260,693155,661826,1174300,795207860202,00,0.00,N,5,-29371, +20230710,700987,683365,708820,667700,868109,597023076000,00,0.00,N,2,18601, +20230703,682386,665742,706861,662805,1049438,725282465684,00,0.00,N,2,27413, +20230626,654973,662805,672595,639308,1072176,703339538946,00,0.00,N,5,-13706, +20230619,668679,710778,713715,666721,942300,645516533000,00,0.00,N,5,-43078, +20230612,711757,726442,729379,703924,853087,612015312804,00,0.00,N,5,-7832, +20230605,719589,706861,724484,695113,667998,476715411566,00,0.00,N,2,19581, +20230530,700008,683365,708820,683365,795822,557327435584,00,0.00,N,2,21539, +20230522,678469,686302,699029,677490,790192,544568005684,00,0.00,N,5,-4896, +20230515,683365,652036,683365,641266,893501,597029804120,00,0.00,N,2,32308, +20230508,651057,670637,676511,649098,892357,590195485968,00,0.00,N,5,-18601, 20230502,684000,695000,703000,675000,619595,426933725242,00,0.00,N,5,-7000, 20230424,691000,734000,740000,682000,1449319,1021060830000,00,0.00,N,5,-43000, 20230417,734000,757000,774000,729000,1116377,841698464478,00,0.00,N,5,-28000, diff --git a/006490/week/candle-week-42.csv b/006490/week/candle-week-42.csv index 0332d96359f9..8044e5263a6a 100644 --- a/006490/week/candle-week-42.csv +++ b/006490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1368,1367,1390,1295,2132608,2852551158,00,0.00,N,5,-29, 20250331,1397,1287,1400,1260,2626207,3468408034,00,0.00,N,2,71, 20250324,1326,1350,1414,1293,1805080,2403017156,00,0.00,N,5,-13, 20250317,1339,1331,1410,1258,4598081,6136086960,00,0.00,N,5,-62, diff --git a/006570/week/candle-week-42.csv b/006570/week/candle-week-42.csv index 8146716d0a5d..d9610db71582 100644 --- a/006570/week/candle-week-42.csv +++ b/006570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2485,2515,2535,2390,44542,109092025,00,0.00,N,5,-30, 20250331,2515,2400,2550,2400,45812,113033335,00,0.00,N,2,100, 20250324,2415,2340,2445,2280,27655,65151245,00,0.00,N,2,75, 20250317,2340,2480,2510,2320,37935,91196375,00,0.00,N,5,-135, diff --git a/006620/week/candle-week-42.csv b/006620/week/candle-week-42.csv index b838a9679947..c85fa89b20fe 100644 --- a/006620/week/candle-week-42.csv +++ b/006620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5540,5070,5600,4915,852195,4528037050,00,0.00,N,2,310, 20250331,5230,5090,5250,4930,561245,2842931130,00,0.00,N,2,60, 20250324,5170,4870,5840,4850,7949272,42960478531,00,0.00,N,2,305, 20250317,4865,4920,5110,4795,1686531,8074716456,00,0.00,N,5,-40, diff --git a/006650/week/candle-week-42.csv b/006650/week/candle-week-42.csv index 5bef23e532d9..bb740af58d8a 100644 --- a/006650/week/candle-week-42.csv +++ b/006650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,85200,85600,88000,75300,211795,17354033250,00,0.00,N,5,-3700, 20250331,88900,95000,95000,85100,120144,10737879950,00,0.00,N,5,-6100, 20250324,95000,98100,100700,92100,123096,11869944500,00,0.00,N,5,-4000, 20250317,99000,99900,102200,96400,112686,11140601700,00,0.00,N,2,100, diff --git a/006660/week/candle-week-42.csv b/006660/week/candle-week-42.csv index 55daa6704e9b..a9d3b3fe3478 100644 --- a/006660/week/candle-week-42.csv +++ b/006660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14900,14510,15560,12810,2327855,33589891350,00,0.00,N,5,-230, 20250331,15130,14780,16790,14620,2983775,46739595210,00,0.00,N,2,50, 20250324,15080,16820,17980,15040,4291768,72575786025,00,0.00,N,5,-2090, 20250317,17170,18200,20550,17010,15666393,303300940060,00,0.00,N,5,-780, diff --git a/006730/week/candle-week-42.csv b/006730/week/candle-week-42.csv index 8f601e5a5f46..7546ee892976 100644 --- a/006730/week/candle-week-42.csv +++ b/006730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5480,5320,5580,5200,486372,2625505760,00,0.00,N,5,-20, 20250331,5500,5490,5640,5320,443897,2426819265,00,0.00,N,5,-80, 20250324,5580,5820,5930,5520,446703,2552397585,00,0.00,N,5,-280, 20250317,5860,5450,5960,5390,842326,4825884690,00,0.00,N,2,430, diff --git a/006740/week/candle-week-42.csv b/006740/week/candle-week-42.csv index a961b45b0c19..8c4858899dc6 100644 --- a/006740/week/candle-week-42.csv +++ b/006740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,905,945,950,873,680372,614693225,00,0.00,N,5,-39, 20250331,944,979,980,938,536052,510459413,00,0.00,N,5,-28, 20250324,972,998,999,967,455328,448540770,00,0.00,N,5,-22, 20250317,994,1002,1004,989,435966,433905260,00,0.00,N,5,-5, diff --git a/006800/week/candle-week-42.csv b/006800/week/candle-week-42.csv index 5de7f57352d0..35971cf6c8e4 100644 --- a/006800/week/candle-week-42.csv +++ b/006800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9120,9000,9260,8410,3391609,30120871035,00,0.00,N,5,-230, 20250331,9350,9370,9490,9010,2827888,26313559080,00,0.00,N,5,-190, 20250324,9540,9720,10200,9430,4919897,48885873840,00,0.00,N,5,-250, 20250317,9790,9560,9990,9560,5706913,56195488525,00,0.00,N,2,240, diff --git a/006840/week/candle-week-42.csv b/006840/week/candle-week-42.csv index b79f08d6d87d..e9efe7c7580c 100644 --- a/006840/week/candle-week-42.csv +++ b/006840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10180,10060,10470,9650,25577,252852990,00,0.00,N,2,100, 20250331,10080,10010,12600,9830,165548,1813230765,00,0.00,N,5,-10, 20250324,10090,10350,10390,9970,10074,102514820,00,0.00,N,5,-260, 20250317,10350,10800,10800,10250,38272,405702905,00,0.00,N,5,-450, diff --git a/006880/week/candle-week-42.csv b/006880/week/candle-week-42.csv index 29dc1f7d5173..1e00dd9aaf07 100644 --- a/006880/week/candle-week-42.csv +++ b/006880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7170,6800,8460,6530,10694299,82498301390,00,0.00,N,2,230, 20250331,6940,6800,7290,6560,1140875,7898074765,00,0.00,N,2,80, 20250324,6860,6910,7130,6730,516722,3569872975,00,0.00,N,5,-90, 20250317,6950,7150,7290,6860,642267,4569091345,00,0.00,N,5,-240, diff --git a/006890/week/candle-week-42.csv b/006890/week/candle-week-42.csv index c584ee9bbc6b..8e2b205954cb 100644 --- a/006890/week/candle-week-42.csv +++ b/006890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11690,11500,11730,11050,143691,1630224675,00,0.00,N,2,110, 20250331,11580,11500,11620,11200,81713,930478600,00,0.00,N,5,-40, 20250324,11620,11740,11920,11430,164295,1907204830,00,0.00,N,5,-130, 20250317,11750,11760,11840,11650,97839,1148490490,00,0.00,N,5,-10, diff --git a/006910/week/candle-week-42.csv b/006910/week/candle-week-42.csv index e326a1fd5bbf..a9db8425afa4 100644 --- a/006910/week/candle-week-42.csv +++ b/006910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2530,2420,2530,2250,852821,2030308943,00,0.00,N,2,60, 20250331,2470,2545,2650,2100,1007685,2484698673,00,0.00,N,5,-110, 20250324,2580,2715,2760,2565,779771,2071676644,00,0.00,N,5,-160, 20250317,2740,2810,2840,2680,776607,2134206220,00,0.00,N,5,-85, diff --git a/006920/week/candle-week-42.csv b/006920/week/candle-week-42.csv index 114c23f2c176..eec1a275bf91 100644 --- a/006920/week/candle-week-42.csv +++ b/006920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4450,3330,4950,3190,26147830,112705773775,00,0.00,N,2,1135, 20250331,3315,2925,3330,2840,258201,828976359,00,0.00,N,2,405, 20250324,2910,3055,3115,2910,61297,184705295,00,0.00,N,5,-185, 20250317,3095,3050,3130,2980,55057,170870439,00,0.00,N,2,5, diff --git a/006980/week/candle-week-42.csv b/006980/week/candle-week-42.csv index f1c271c206a1..89cc810f32ed 100644 --- a/006980/week/candle-week-42.csv +++ b/006980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15830,14430,16340,14430,14093,217911425,00,0.00,N,2,1030, 20250331,14800,14820,15880,14300,19666,297114740,00,0.00,N,5,-60, 20250324,14860,14470,14920,14320,11514,168601605,00,0.00,N,2,540, 20250317,14320,14700,14740,14250,6010,87078635,00,0.00,N,5,-260, diff --git a/007070/week/candle-week-42.csv b/007070/week/candle-week-42.csv index d26e0618794c..daf9ac313447 100644 --- a/007070/week/candle-week-42.csv +++ b/007070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14170,14060,14410,13590,984757,13865265540,00,0.00,N,5,-370, 20250331,14540,14510,14690,13350,1266631,17702200230,00,0.00,N,5,-140, 20250324,14680,15170,15250,14640,499513,7440441965,00,0.00,N,5,-460, 20250317,15140,14800,15140,14540,921798,13599977680,00,0.00,N,2,400, diff --git a/007110/week/candle-week-42.csv b/007110/week/candle-week-42.csv index 67c2f4aeb3ca..b31b950f15e5 100644 --- a/007110/week/candle-week-42.csv +++ b/007110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2315,2140,2440,2120,54858828,126051312434,00,0.00,N,2,100, 20250331,2215,1896,2315,1758,54624549,113939721218,00,0.00,N,2,293, 20250324,1922,1958,2070,1885,7491416,14871504743,00,0.00,N,5,-36, 20250317,1958,2025,2180,1914,14629503,30217982479,00,0.00,N,5,-82, diff --git a/007120/week/candle-week-42.csv b/007120/week/candle-week-42.csv index 9d3fc2c9a5a2..4adf72ebe4de 100644 --- a/007120/week/candle-week-42.csv +++ b/007120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,906,906,920,860,574762,513144756,00,0.00,N,2,8, 20250331,898,765,930,765,1132228,967884060,00,0.00,N,2,128, 20250324,770,783,790,766,299064,232372072,00,0.00,N,5,-9, 20250317,779,780,808,776,330781,261660155,00,0.00,N,5,-3, diff --git a/007160/week/candle-week-42.csv b/007160/week/candle-week-42.csv index 55868efd0bc0..04ad4d7396ea 100644 --- a/007160/week/candle-week-42.csv +++ b/007160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,33300,32650,34750,31850,45038,1480659825,00,0.00,N,5,-350, 20250331,33650,34300,34400,32650,29998,1002442000,00,0.00,N,5,-50, 20250324,33700,34100,34900,33500,39973,1358221375,00,0.00,N,5,-250, 20250317,33950,34050,34700,33600,31881,1084829475,00,0.00,N,2,150, diff --git a/007210/week/candle-week-42.csv b/007210/week/candle-week-42.csv index 42c3422f7b85..7565141fb51d 100644 --- a/007210/week/candle-week-42.csv +++ b/007210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2200,2155,2240,2135,915842,2006855089,00,0.00,N,5,-20, 20250331,2220,2155,2225,2117,948618,2059956331,00,0.00,N,2,45, 20250324,2175,2130,2195,2110,776847,1673563950,00,0.00,N,2,25, 20250317,2150,2175,2210,2125,978798,2125719508,00,0.00,N,5,-45, diff --git a/007280/week/candle-week-42.csv b/007280/week/candle-week-42.csv index a0c7deb1de77..e88c37ffdfd5 100644 --- a/007280/week/candle-week-42.csv +++ b/007280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1836,1738,1852,1677,616742,1091581985,00,0.00,N,2,98, 20250331,1738,1756,1766,1635,313214,537202167,00,0.00,N,5,-18, 20250324,1756,1733,1789,1730,244626,426671067,00,0.00,N,2,23, 20250317,1733,1815,1815,1715,401827,701587591,00,0.00,N,5,-30, diff --git a/007310/week/candle-week-42.csv b/007310/week/candle-week-42.csv index 3623d182dad6..b4fb24fc14df 100644 --- a/007310/week/candle-week-42.csv +++ b/007310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,396500,396000,397000,380000,16223,6317672250,00,0.00,N,5,-9000, 20250331,405500,416000,416000,398000,11602,4713822250,00,0.00,N,5,-10000, 20250324,415500,424000,426000,405500,14869,6171212250,00,0.00,N,5,-11000, 20250317,426500,395000,429500,393000,30170,12590597750,00,0.00,N,2,32000, diff --git a/007330/week/candle-week-42.csv b/007330/week/candle-week-42.csv index 49ee67c6aaa6..31ad63ea1a3f 100644 --- a/007330/week/candle-week-42.csv +++ b/007330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8140,8160,8310,7740,69226,555536425,00,0.00,N,5,-20, 20250331,8160,8180,8510,7680,149422,1234323880,00,0.00,N,5,-20, 20250324,8180,8160,8680,8160,64984,539794730,00,0.00,N,5,-10, 20250317,8190,8160,8490,8150,47503,390770810,00,0.00,N,2,20, diff --git a/007340/week/candle-week-42.csv b/007340/week/candle-week-42.csv index 5e58e1d14ba1..963d1dba0c0d 100644 --- a/007340/week/candle-week-42.csv +++ b/007340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20600,19750,22400,18330,672262,13482917255,00,0.00,N,2,250, 20250331,20350,20800,21050,19480,221108,4485937200,00,0.00,N,5,-800, 20250324,21150,21250,22200,20550,243838,5241916875,00,0.00,N,5,-300, 20250317,21450,20850,22450,20650,465044,10120326575,00,0.00,N,2,850, diff --git a/007370/week/candle-week-42.csv b/007370/week/candle-week-42.csv index 876fbd634ac2..9ef31d9cbef3 100644 --- a/007370/week/candle-week-42.csv +++ b/007370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6130,5850,6240,5610,1385118,8263345625,00,0.00,N,2,170, 20250331,5960,5750,6040,5600,408768,2371264815,00,0.00,N,2,90, 20250324,5870,6000,6110,5800,392883,2348810335,00,0.00,N,5,-130, 20250317,6000,6160,6210,5990,257681,1567233685,00,0.00,N,5,-120, diff --git a/007390/week/candle-week-42.csv b/007390/week/candle-week-42.csv index 05f10a5ab485..1e0e82f8d954 100644 --- a/007390/week/candle-week-42.csv +++ b/007390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,32250,28500,32450,27000,8200993,245429973950,00,0.00,N,2,2650, 20250331,29600,27250,30350,27150,9345556,271216397425,00,0.00,N,2,1600, 20250324,28000,22200,30650,22200,19596400,549049150450,00,0.00,N,2,10890, 20250317,17110,15900,17230,15610,2368427,39564122975,00,0.00,N,2,1340, diff --git a/007460/week/candle-week-42.csv b/007460/week/candle-week-42.csv index 60d962fda5ac..1200489adfc8 100644 --- a/007460/week/candle-week-42.csv +++ b/007460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,703,700,711,658,8527006,5816714099,00,0.00,N,5,-15, 20250331,718,723,739,692,7540422,5382562246,00,0.00,N,5,-20, 20250324,738,757,799,730,7224581,5500343889,00,0.00,N,5,-18, 20250317,756,757,814,736,13317077,10431474018,00,0.00,N,2,7, diff --git a/007530/week/candle-week-42.csv b/007530/week/candle-week-42.csv index ca49bf41b536..1fa3f0915def 100644 --- a/007530/week/candle-week-42.csv +++ b/007530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2025,1999,2105,1900,53670,107668175,00,0.00,N,2,26, 20250331,1999,2180,2200,1996,36187,74298730,00,0.00,N,5,-201, 20250324,2200,2240,2310,2155,23745,52992763,00,0.00,N,5,-35, 20250317,2235,2185,2475,2185,138171,325164045,00,0.00,N,2,15, diff --git a/007540/week/candle-week-42.csv b/007540/week/candle-week-42.csv index 23e9958152cb..c13856015719 100644 --- a/007540/week/candle-week-42.csv +++ b/007540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,42750,42000,44200,40250,69760,2968228650,00,0.00,N,2,650, 20250331,42100,40900,42850,39000,15687,652162075,00,0.00,N,2,700, 20250324,41400,41700,43300,40800,8196,341059850,00,0.00,N,5,-550, 20250317,41950,42200,42900,41600,9437,396629175,00,0.00,N,5,-250, diff --git a/007570/week/candle-week-42.csv b/007570/week/candle-week-42.csv index b2981be53341..28222df55454 100644 --- a/007570/week/candle-week-42.csv +++ b/007570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10170,9900,10230,9540,212317,2107477875,00,0.00,N,5,-30, 20250331,10200,10100,10300,9790,180664,1803740525,00,0.00,N,2,90, 20250324,10110,10700,10910,9740,690279,6990022350,00,0.00,N,5,-630, 20250317,10740,10880,11500,10700,202236,2205815890,00,0.00,N,5,-60, diff --git a/007590/week/candle-week-42.csv b/007590/week/candle-week-42.csv index 1987c8d985e6..e6c285531575 100644 --- a/007590/week/candle-week-42.csv +++ b/007590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6000,5990,6010,5920,20154,120097115,00,0.00,N,2,10, 20250331,5990,6000,6020,5930,16375,98042485,00,0.00,N,2,10, 20250324,5980,6030,6180,5960,77753,471651445,00,0.00,N,5,-40, 20250317,6020,6040,6060,6000,13420,80893795,00,0.00,N,5,-10, diff --git a/007610/week/candle-week-42.csv b/007610/week/candle-week-42.csv index 2dccade2e536..ce32ba434446 100644 --- a/007610/week/candle-week-42.csv +++ b/007610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250331,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250324,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250317,3000,3000,3000,3000,0,0,00,0.00,N,3,0, diff --git a/007660/week/candle-week-42.csv b/007660/week/candle-week-42.csv index 0751321dd20b..3cae782cb5dd 100644 --- a/007660/week/candle-week-42.csv +++ b/007660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,32700,31100,33500,28450,6219088,192844249800,00,0.00,N,2,50, 20250331,32650,36800,37000,31750,4025598,140866616500,00,0.00,N,5,-5400, 20250324,38050,39650,41350,36350,7655524,299948016150,00,0.00,N,5,-1750, 20250317,39800,41200,42750,39500,4883695,199662199750,00,0.00,N,5,-500, diff --git a/007680/week/candle-week-42.csv b/007680/week/candle-week-42.csv index 5ae82a1bd9df..531dfc34b658 100644 --- a/007680/week/candle-week-42.csv +++ b/007680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4230,3855,4415,3655,122160,487075533,00,0.00,N,2,365, 20250331,3865,4005,4130,3855,30276,119209149,00,0.00,N,5,-145, 20250324,4010,4015,4185,4005,12432,50323260,00,0.00,N,5,-5, 20250317,4015,4095,4100,4005,8492,34148615,00,0.00,N,5,-20, diff --git a/007690/week/candle-week-42.csv b/007690/week/candle-week-42.csv index 4cb15409b9be..47ede70b4157 100644 --- a/007690/week/candle-week-42.csv +++ b/007690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,29350,29400,29500,27900,29288,840810875,00,0.00,N,5,-400, 20250331,29750,30050,30150,28500,24271,711640625,00,0.00,N,5,-350, 20250324,30100,29800,30600,29800,22251,670140200,00,0.00,N,2,350, 20250317,29750,30400,31200,29750,36488,1106349700,00,0.00,N,5,-650, diff --git a/007700/week/candle-week-42.csv b/007700/week/candle-week-42.csv index f29eb0ed8f05..883424b3c00d 100644 --- a/007700/week/candle-week-42.csv +++ b/007700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11610,11670,11900,11160,38725,444017235,00,0.00,N,5,-440, 20250331,12050,12070,12370,11670,43677,524442650,00,0.00,N,5,-290, 20250324,12340,12260,12570,12190,43143,530729010,00,0.00,N,5,-160, 20250317,12500,12550,12880,12350,23069,288597920,00,0.00,N,5,-50, diff --git a/007720/week/candle-week-42.csv b/007720/week/candle-week-42.csv index 62b2bd9956d8..cdcf0d00635e 100644 --- a/007720/week/candle-week-42.csv +++ b/007720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,812,812,820,751,1429635,1127085488,00,0.00,N,3,0, 20250331,812,831,867,765,1576559,1292849941,00,0.00,N,5,-20, 20250324,832,877,877,811,1296521,1096987109,00,0.00,N,5,-37, 20250317,869,904,918,831,1741827,1522640418,00,0.00,N,5,-35, diff --git a/007770/week/candle-week-42.csv b/007770/week/candle-week-42.csv index 605d9606c81f..493ae894591d 100644 --- a/007770/week/candle-week-42.csv +++ b/007770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10980,10310,11450,10300,43729,482520620,00,0.00,N,2,90, 20250331,10890,9810,11300,9810,32775,344064650,00,0.00,N,2,710, 20250324,10180,10210,10470,10010,7831,79972505,00,0.00,N,5,-290, 20250317,10470,10630,10800,10310,11236,117773615,00,0.00,N,5,-160, diff --git a/007810/week/candle-week-42.csv b/007810/week/candle-week-42.csv index 46659ee52f43..1aefce85bc2a 100644 --- a/007810/week/candle-week-42.csv +++ b/007810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9820,9650,9830,8790,384245,3587301235,00,0.00,N,5,-220, 20250331,10040,10880,11000,9800,326126,3391998770,00,0.00,N,5,-1120, 20250324,11160,12770,13850,11150,2349438,30400454705,00,0.00,N,5,-1270, 20250317,12430,12340,13010,11580,1284480,16034948075,00,0.00,N,2,500, diff --git a/007820/week/candle-week-42.csv b/007820/week/candle-week-42.csv index 0696a69edbd4..cae0d69990df 100644 --- a/007820/week/candle-week-42.csv +++ b/007820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4630,4585,4670,4185,1062956,4713272009,00,0.00,N,5,-25, 20250331,4655,4170,5200,4035,2785333,13038647111,00,0.00,N,2,460, 20250324,4195,4320,4405,4100,344820,1467442458,00,0.00,N,5,-175, 20250317,4370,4585,4935,4310,2627751,12299798217,00,0.00,N,5,-210, diff --git a/007860/week/candle-week-42.csv b/007860/week/candle-week-42.csv index 96e8f4664a52..6c6341e9bf1b 100644 --- a/007860/week/candle-week-42.csv +++ b/007860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6840,6810,6940,6350,955818,6317748255,00,0.00,N,5,-280, 20250331,7120,7480,7960,6300,2002267,14659097955,00,0.00,N,5,-550, 20250324,7670,8200,8530,7640,1635455,13224931390,00,0.00,N,5,-550, 20250317,8220,7880,8990,7470,4531080,37974700755,00,0.00,N,2,480, diff --git a/007980/week/candle-week-42.csv b/007980/week/candle-week-42.csv index 52e838f3c6c0..6f7424262cbb 100644 --- a/007980/week/candle-week-42.csv +++ b/007980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1361,1342,1436,1328,1952696,2683250312,00,0.00,N,2,9, 20250331,1352,1328,1356,1248,985757,1290851356,00,0.00,N,2,23, 20250324,1329,1356,1379,1318,485131,652518860,00,0.00,N,5,-24, 20250317,1353,1350,1374,1336,462723,627904123,00,0.00,N,2,8, diff --git a/008040/week/candle-week-42.csv b/008040/week/candle-week-42.csv index 61faad4995a2..bb08ecfc4a7c 100644 --- a/008040/week/candle-week-42.csv +++ b/008040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1047,1020,1150,981,14761798,15738762230,00,0.00,N,2,18, 20250331,1029,1034,1044,998,1744502,1777993830,00,0.00,N,5,-5, 20250324,1034,1040,1079,1013,2407288,2534839425,00,0.00,N,5,-5, 20250317,1039,1037,1068,1023,2442579,2551920546,00,0.00,N,2,4, diff --git a/008060/week/candle-week-42.csv b/008060/week/candle-week-42.csv index d7ceffa24eae..c4bd18c8a7a7 100644 --- a/008060/week/candle-week-42.csv +++ b/008060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7440,7060,7450,7060,956069,6931985145,00,0.00,N,2,130, 20250331,7310,7120,7460,6910,1188887,8571962725,00,0.00,N,2,160, 20250324,7150,7150,7200,6590,1386079,9698515245,00,0.00,N,2,50, 20250317,7100,7140,7210,7100,596093,4254740590,00,0.00,N,5,-30, diff --git a/008110/week/candle-week-42.csv b/008110/week/candle-week-42.csv index 00cc92ddbdd1..f3c234243073 100644 --- a/008110/week/candle-week-42.csv +++ b/008110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250331,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250324,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250317,15040,15040,15040,15040,0,0,00,0.00,N,3,0, diff --git a/008250/week/candle-week-42.csv b/008250/week/candle-week-42.csv index ecd584b231da..801d2ceca977 100644 --- a/008250/week/candle-week-42.csv +++ b/008250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5330,4915,5400,4790,377315,1907904585,00,0.00,N,2,190, 20250331,5140,5440,5440,4865,443754,2243441520,00,0.00,N,5,-220, 20250324,5360,5050,6080,4950,2058217,11713509980,00,0.00,N,2,410, 20250317,4950,5140,5180,4900,153067,771215940,00,0.00,N,5,-140, diff --git a/008260/week/candle-week-42.csv b/008260/week/candle-week-42.csv index 303bfd4ecf18..9e15482d7092 100644 --- a/008260/week/candle-week-42.csv +++ b/008260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3245,3150,3270,3080,271928,857061606,00,0.00,N,2,25, 20250331,3220,3320,3320,3115,386101,1244361994,00,0.00,N,5,-100, 20250324,3320,3450,3450,3315,349031,1178222315,00,0.00,N,5,-120, 20250317,3440,3525,3550,3375,440302,1536966453,00,0.00,N,5,-55, diff --git a/008290/week/candle-week-42.csv b/008290/week/candle-week-42.csv index cb7ee5397b6b..de82d7b5a931 100644 --- a/008290/week/candle-week-42.csv +++ b/008290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,452,465,472,435,439680,197346275,00,0.00,N,5,-7, 20250331,459,456,470,445,265851,120635457,00,0.00,N,2,3, 20250324,456,454,480,454,403923,187327730,00,0.00,N,5,-1, 20250317,457,469,515,447,1292789,605751244,00,0.00,N,2,4, diff --git a/008350/week/candle-week-42.csv b/008350/week/candle-week-42.csv index 7d0e427181fd..d1056e18a07b 100644 --- a/008350/week/candle-week-42.csv +++ b/008350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1419,1318,1544,1250,53839987,78475474502,00,0.00,N,2,90, 20250331,1329,1255,1380,1205,4058703,5179508349,00,0.00,N,2,52, 20250324,1277,1404,1454,1260,5305449,7292622863,00,0.00,N,5,-120, 20250317,1397,1370,1412,1363,1510715,2097388492,00,0.00,N,2,27, diff --git a/008370/week/candle-week-42.csv b/008370/week/candle-week-42.csv index e1efe0891ef5..2319ee9ceb50 100644 --- a/008370/week/candle-week-42.csv +++ b/008370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3995,3940,4000,3865,49829,194976124,00,0.00,N,2,65, 20250331,3930,4000,4065,3905,73882,294042593,00,0.00,N,5,-75, 20250324,4005,4025,4055,4005,26899,108211375,00,0.00,N,5,-35, 20250317,4040,4070,4070,4020,29230,117879938,00,0.00,N,2,5, diff --git a/008420/week/candle-week-42.csv b/008420/week/candle-week-42.csv index c3bfc7620ff6..1ee1dc056690 100644 --- a/008420/week/candle-week-42.csv +++ b/008420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2325,2310,2590,2165,2222980,5200322187,00,0.00,N,5,-35, 20250331,2360,2325,2435,2225,828992,1906377385,00,0.00,N,5,-35, 20250324,2395,2525,2555,2325,1029891,2511300547,00,0.00,N,5,-130, 20250317,2525,2600,2690,2495,1227535,3205985158,00,0.00,N,5,-75, diff --git a/008470/week/candle-week-42.csv b/008470/week/candle-week-42.csv index cd079cf7963d..20f1687a4f9c 100644 --- a/008470/week/candle-week-42.csv +++ b/008470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3380,3570,3570,3140,44962,148444672,00,0.00,N,5,-85, 20250331,3465,3480,3620,3450,20850,72804596,00,0.00,N,5,-55, 20250324,3520,3590,3600,3395,27995,98548521,00,0.00,N,5,-80, 20250317,3600,3700,3730,3510,16600,60109343,00,0.00,N,5,-100, diff --git a/008490/week/candle-week-42.csv b/008490/week/candle-week-42.csv index 973a5fcce50c..82d51317a57b 100644 --- a/008490/week/candle-week-42.csv +++ b/008490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13230,13490,13490,12360,126521,1623746455,00,0.00,N,5,-420, 20250331,13650,14440,14440,13350,98977,1358053530,00,0.00,N,5,-630, 20250324,14280,15390,15810,14050,131599,1958108360,00,0.00,N,5,-950, 20250317,15230,15230,15880,14810,118933,1816777620,00,0.00,N,3,0, diff --git a/008500/week/candle-week-42.csv b/008500/week/candle-week-42.csv index 44c59366d2d7..d759ff7413c4 100644 --- a/008500/week/candle-week-42.csv +++ b/008500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10950,10700,11280,10520,14180,151972715,00,0.00,N,2,250, 20250331,10700,11000,11000,10540,18108,195475015,00,0.00,N,5,-270, 20250324,10970,11110,11500,10790,10593,117833950,00,0.00,N,5,-140, 20250317,11110,10880,11480,10830,5812,63589015,00,0.00,N,2,230, diff --git a/008600/week/candle-week-42.csv b/008600/week/candle-week-42.csv index 14889e8aca4b..4c30acf97ec5 100644 --- a/008600/week/candle-week-42.csv +++ b/008600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,828,763,1121,763,71418868,66723237242,00,0.00,N,2,80, 20250331,748,507,748,458,128526289,74001016109,00,0.00,N,2,358, 20250324,390,356,394,281,35350336,11685285379,00,0.00,N,5,-77, 20250317,467,681,737,467,5887294,3028099300,00,0.00,N,5,-214, diff --git a/008700/week/candle-week-42.csv b/008700/week/candle-week-42.csv index efafc322323d..f8321bdfdbe7 100644 --- a/008700/week/candle-week-42.csv +++ b/008700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1413,1381,1413,1250,2502386,3334236683,00,0.00,N,2,32, 20250331,1381,1400,1439,1319,2046395,2826517082,00,0.00,N,5,-56, 20250324,1437,1685,1688,1426,6235908,9755403109,00,0.00,N,5,-111, 20250317,1548,1579,1620,1512,1819095,2852153194,00,0.00,N,5,-30, diff --git a/008730/week/candle-week-42.csv b/008730/week/candle-week-42.csv index 46c05a34d630..69f13f430e59 100644 --- a/008730/week/candle-week-42.csv +++ b/008730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,25700,23400,25750,20950,436253,10106238650,00,0.00,N,2,1050, 20250331,24650,27150,27150,23050,490362,12131214800,00,0.00,N,5,-2550, 20250324,27200,29000,30300,26500,335333,9595791875,00,0.00,N,5,-1550, 20250317,28750,25950,30000,25800,593429,16842203450,00,0.00,N,2,2800, diff --git a/008770/week/candle-week-42.csv b/008770/week/candle-week-42.csv index b875ffb0e52c..1056af18577e 100644 --- a/008770/week/candle-week-42.csv +++ b/008770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,38700,39700,39700,36200,716214,27258557800,00,0.00,N,5,-1800, 20250331,40500,39700,40600,36200,1041370,39822566400,00,0.00,N,2,350, 20250324,40150,40500,41900,39950,408580,16659797450,00,0.00,N,3,0, 20250317,40150,39150,40150,38600,332308,13105824725,00,0.00,N,2,1000, diff --git a/008830/week/candle-week-42.csv b/008830/week/candle-week-42.csv index eef5842a006b..4ae0aeafcb44 100644 --- a/008830/week/candle-week-42.csv +++ b/008830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18200,16950,18680,15880,2433898,41868100915,00,0.00,N,2,710, 20250331,17490,18200,18650,16820,1998234,35474108720,00,0.00,N,5,-970, 20250324,18460,20100,22150,18300,4007227,82684167765,00,0.00,N,5,-1990, 20250317,20450,21600,24000,19840,5864756,132089823920,00,0.00,N,5,-1650, diff --git a/008870/week/candle-week-42.csv b/008870/week/candle-week-42.csv index f14eab01b133..44de7f2906e9 100644 --- a/008870/week/candle-week-42.csv +++ b/008870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,55100,57400,57400,52900,11789,644322500,00,0.00,N,5,-1700, 20250331,56800,53700,57900,52800,9287,508978500,00,0.00,N,2,3000, 20250324,53800,55900,57200,52900,6650,360846600,00,0.00,N,5,-2100, 20250317,55900,57000,58200,54600,3452,193646100,00,0.00,N,5,-800, diff --git a/008930/week/candle-week-42.csv b/008930/week/candle-week-42.csv index a79205f3b98d..de63963dc0ff 100644 --- a/008930/week/candle-week-42.csv +++ b/008930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,28350,24650,28750,24300,516652,13726330275,00,0.00,N,2,2600, 20250331,25750,26900,27400,24250,436311,11300279775,00,0.00,N,5,-1800, 20250324,27550,28200,28650,27300,211637,5925556125,00,0.00,N,5,-850, 20250317,28400,28100,28900,27800,352357,9994114550,00,0.00,N,2,450, diff --git a/008970/week/candle-week-42.csv b/008970/week/candle-week-42.csv index 0c502a84faa0..42edad991760 100644 --- a/008970/week/candle-week-42.csv +++ b/008970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1369,1020,1584,954,486261262,660520132290,00,0.00,N,2,309, 20250331,1060,1174,1227,1013,196167579,219115023614,00,0.00,N,5,-116, 20250324,1176,1230,1241,997,367942495,425902707976,00,0.00,N,5,-31, 20250317,1207,886,1315,861,534646592,628923696592,00,0.00,N,2,325, diff --git a/009070/week/candle-week-42.csv b/009070/week/candle-week-42.csv index bf1d51a9d51b..8c598d970664 100644 --- a/009070/week/candle-week-42.csv +++ b/009070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3685,3675,3770,3445,357919,1287022719,00,0.00,N,5,-60, 20250331,3745,3645,3765,3495,269657,968579326,00,0.00,N,2,95, 20250324,3650,3750,3880,3645,250118,936537883,00,0.00,N,5,-80, 20250317,3730,3800,3835,3645,257980,964730567,00,0.00,N,5,-50, diff --git a/009140/week/candle-week-42.csv b/009140/week/candle-week-42.csv index a8999a64d87d..9c52fa5f3b80 100644 --- a/009140/week/candle-week-42.csv +++ b/009140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19280,18960,19290,18300,17079,323879870,00,0.00,N,2,320, 20250331,18960,19000,19100,18210,20836,388986210,00,0.00,N,2,200, 20250324,18760,18790,19190,18510,14340,269566745,00,0.00,N,5,-30, 20250317,18790,18510,19100,18370,7137,133664730,00,0.00,N,2,340, diff --git a/009150/week/candle-week-42.csv b/009150/week/candle-week-42.csv index ecce4efa8547..136e506a903c 100644 --- a/009150/week/candle-week-42.csv +++ b/009150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,117800,116200,119300,108800,1485752,170999879600,00,0.00,N,5,-3400, 20250331,121200,132200,133800,117000,2026764,253297182100,00,0.00,N,5,-14700, 20250324,135900,138500,140900,134500,780404,107923181750,00,0.00,N,5,-2600, 20250317,138500,138100,142400,136400,1195094,166495681562,00,0.00,N,2,1100, diff --git a/009160/week/candle-week-42.csv b/009160/week/candle-week-42.csv index de5fead2ed15..6fed9d51a72a 100644 --- a/009160/week/candle-week-42.csv +++ b/009160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3680,3785,3785,3475,619148,2233507730,00,0.00,N,5,-55, 20250331,3735,3820,3865,3670,252416,940661515,00,0.00,N,5,-55, 20250324,3790,3940,4030,3755,241819,954400430,00,0.00,N,5,-160, 20250317,3950,3950,4020,3900,282578,1123589748,00,0.00,N,2,30, diff --git a/009180/week/candle-week-42.csv b/009180/week/candle-week-42.csv index 633e9705c6f6..9e750f894c95 100644 --- a/009180/week/candle-week-42.csv +++ b/009180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2085,2090,2095,1981,684246,1386980992,00,0.00,N,5,-20, 20250331,2105,2170,2180,2020,576819,1202230958,00,0.00,N,5,-65, 20250324,2170,2320,2375,2145,973118,2214659025,00,0.00,N,5,-145, 20250317,2315,2350,2360,2275,343368,793276325,00,0.00,N,5,-35, diff --git a/009190/week/candle-week-42.csv b/009190/week/candle-week-42.csv index 9c8d0d100079..7c7c5bc45ac4 100644 --- a/009190/week/candle-week-42.csv +++ b/009190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1352,1313,1379,1296,525638,698156975,00,0.00,N,5,-10, 20250331,1362,1405,1425,1340,582453,799613624,00,0.00,N,5,-58, 20250324,1420,1406,1460,1378,874754,1243469904,00,0.00,N,2,10, 20250317,1410,1372,1415,1306,760324,1042850729,00,0.00,N,2,32, diff --git a/009200/week/candle-week-42.csv b/009200/week/candle-week-42.csv index ffba80900779..e607d9351fe4 100644 --- a/009200/week/candle-week-42.csv +++ b/009200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2070,2090,2095,2000,559554,1148791179,00,0.00,N,5,-20, 20250331,2090,2040,2090,2005,621606,1267846191,00,0.00,N,2,45, 20250324,2045,2040,2100,2025,424354,870203526,00,0.00,N,3,0, 20250317,2045,2060,2110,2045,337252,698871707,00,0.00,N,5,-15, diff --git a/009240/week/candle-week-42.csv b/009240/week/candle-week-42.csv index 35e41a2dd93f..74e608abf7ec 100644 --- a/009240/week/candle-week-42.csv +++ b/009240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,39500,39000,39500,36400,136178,5166731700,00,0.00,N,5,-50, 20250331,39550,41600,42000,38500,134099,5379112650,00,0.00,N,5,-3250, 20250324,42800,43250,44150,42000,109216,4722067650,00,0.00,N,5,-450, 20250317,43250,43500,44000,43000,113080,4914471050,00,0.00,N,5,-250, diff --git a/009270/week/candle-week-42.csv b/009270/week/candle-week-42.csv index 290e4c9a4d74..e47ca793e85a 100644 --- a/009270/week/candle-week-42.csv +++ b/009270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1463,1403,1463,1343,9144433,12817498142,00,0.00,N,2,33, 20250331,1430,1292,1470,1250,9416692,12930489113,00,0.00,N,2,128, 20250324,1302,1307,1359,1257,2866501,3731805600,00,0.00,N,5,-4, 20250317,1306,1350,1374,1306,2689964,3613113941,00,0.00,N,5,-47, diff --git a/009290/week/candle-week-42.csv b/009290/week/candle-week-42.csv index 7f4ebcbc98c7..7f760a8fdcea 100644 --- a/009290/week/candle-week-42.csv +++ b/009290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5260,5310,5310,5110,154785,803315800,00,0.00,N,5,-110, 20250331,5370,5340,5510,5150,162720,870061625,00,0.00,N,5,-70, 20250324,5440,5510,5560,5400,176290,965090085,00,0.00,N,5,-60, 20250317,5500,5540,5600,5480,173090,957935215,00,0.00,N,5,-30, diff --git a/009300/week/candle-week-42.csv b/009300/week/candle-week-42.csv index fab03f340cbe..08af77da91bd 100644 --- a/009300/week/candle-week-42.csv +++ b/009300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16140,15840,16200,15430,59493,937334740,00,0.00,N,2,50, 20250331,16090,16000,16290,15790,37958,604681050,00,0.00,N,2,40, 20250324,16050,16160,16270,15880,51144,819488970,00,0.00,N,5,-110, 20250317,16160,16100,16270,15970,42954,691290250,00,0.00,N,2,100, diff --git a/009310/week/candle-week-42.csv b/009310/week/candle-week-42.csv index 2c93a39a7275..8da400324cdf 100644 --- a/009310/week/candle-week-42.csv +++ b/009310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,283,298,298,269,1262607,356219484,00,0.00,N,5,-15, 20250331,298,314,318,285,1123976,335721776,00,0.00,N,5,-16, 20250324,314,293,342,288,3767519,1193664168,00,0.00,N,2,21, 20250317,293,331,348,289,5300140,1653852507,00,0.00,N,5,-39, diff --git a/009320/week/candle-week-42.csv b/009320/week/candle-week-42.csv index 7c414c88787b..8793dbc5ae1e 100644 --- a/009320/week/candle-week-42.csv +++ b/009320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1004,971,1025,971,109248,108697319,00,0.00,N,2,9, 20250331,995,1007,1055,995,170225,171293876,00,0.00,N,5,-18, 20250324,1013,1007,1076,1000,232923,241191274,00,0.00,N,2,6, 20250317,1007,1049,1075,997,245315,252507115,00,0.00,N,5,-42, diff --git a/009410/week/candle-week-42.csv b/009410/week/candle-week-42.csv index e2bff3592198..65358f878171 100644 --- a/009410/week/candle-week-42.csv +++ b/009410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2575,2475,2605,2300,1158588,2835665343,00,0.00,N,2,40, 20250331,2535,2600,2755,2425,1250391,3236561569,00,0.00,N,5,-100, 20250324,2635,3210,3260,2635,4397637,12860369133,00,0.00,N,5,-580, 20250317,3215,2420,4080,2210,19747767,67175454636,00,0.00,N,2,795, diff --git a/009420/week/candle-week-42.csv b/009420/week/candle-week-42.csv index a66727013048..351fdbc5bbc1 100644 --- a/009420/week/candle-week-42.csv +++ b/009420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,27400,26000,27650,24200,1330040,34561981250,00,0.00,N,2,50, 20250331,27350,27500,28150,25800,1525699,41465441525,00,0.00,N,5,-950, 20250324,28300,28800,30150,28100,1755048,51266134175,00,0.00,N,5,-250, 20250317,28550,35000,35800,28350,5892613,184334092550,00,0.00,N,5,-6250, diff --git a/009440/week/candle-week-42.csv b/009440/week/candle-week-42.csv index ab642781e6c8..b63606fb4d90 100644 --- a/009440/week/candle-week-42.csv +++ b/009440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,756,756,756,756,0,0,00,0.00,N,3,0, 20250331,756,756,756,756,0,0,00,0.00,N,3,0, 20250324,756,756,756,756,0,0,00,0.00,N,3,0, 20250317,756,751,772,732,72942,54566577,00,0.00,N,2,4, diff --git a/009450/week/candle-week-42.csv b/009450/week/candle-week-42.csv index 753701b0b447..36c910cdddd8 100644 --- a/009450/week/candle-week-42.csv +++ b/009450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,70400,64600,71800,60800,329945,22077879350,00,0.00,N,2,2900, 20250331,67500,70500,75000,66400,344658,24317245200,00,0.00,N,5,-4900, 20250324,72400,76400,77900,71500,274000,20465556450,00,0.00,N,5,-3700, 20250317,76100,79400,82200,75800,412351,32514613600,00,0.00,N,5,-4000, diff --git a/009460/week/candle-week-42.csv b/009460/week/candle-week-42.csv index 7af18738f54a..0a88105bac38 100644 --- a/009460/week/candle-week-42.csv +++ b/009460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,760,701,930,689,16856309,14287231131,00,0.00,N,2,49, 20250331,711,738,760,692,393598,279407547,00,0.00,N,5,-19, 20250324,730,689,788,679,1085810,799417302,00,0.00,N,2,41, 20250317,689,705,711,685,254204,176245643,00,0.00,N,5,-11, diff --git a/009470/week/candle-week-42.csv b/009470/week/candle-week-42.csv index 667745e51a6e..e1c2c01733c4 100644 --- a/009470/week/candle-week-42.csv +++ b/009470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,27300,27100,27300,23600,255577,6553221075,00,0.00,N,5,-550, 20250331,27850,30250,31100,26800,390180,11344521500,00,0.00,N,5,-3200, 20250324,31050,37100,37350,30500,540198,18008369675,00,0.00,N,5,-6100, 20250317,37150,38850,39100,36200,355602,13468801225,00,0.00,N,5,-1050, diff --git a/009520/week/candle-week-42.csv b/009520/week/candle-week-42.csv index 77a23f554a45..6c68c0c4b5ff 100644 --- a/009520/week/candle-week-42.csv +++ b/009520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12230,11890,12410,10900,998295,11730165455,00,0.00,N,5,-70, 20250331,12300,12680,12800,11430,837986,10223666760,00,0.00,N,5,-680, 20250324,12980,14610,14620,12900,748333,10218523065,00,0.00,N,5,-1610, 20250317,14590,15140,15170,14180,2091044,30749576570,00,0.00,N,2,390, diff --git a/009540/week/candle-week-42.csv b/009540/week/candle-week-42.csv index 0fa6001973d4..ce25341eb131 100644 --- a/009540/week/candle-week-42.csv +++ b/009540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,221000,191100,221500,185700,1492584,300769075292,00,0.00,N,2,17000, 20250331,204000,195100,210500,195100,1038125,210897995700,00,0.00,N,2,3000, 20250324,201000,211500,214000,194400,942657,191241919350,00,0.00,N,5,-12500, 20250317,213500,214500,224500,205000,1379337,296176431000,00,0.00,N,5,-500, diff --git a/009580/week/candle-week-42.csv b/009580/week/candle-week-42.csv index 7a717bb1d2eb..940214822a7d 100644 --- a/009580/week/candle-week-42.csv +++ b/009580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2990,3000,3020,2840,1362201,4000869542,00,0.00,N,5,-30, 20250331,3020,2960,3125,2790,2688764,8041902336,00,0.00,N,2,40, 20250324,2980,2860,3230,2855,8020334,24456064866,00,0.00,N,2,80, 20250317,2900,2960,2985,2850,1055664,3096112696,00,0.00,N,5,-5, diff --git a/009620/week/candle-week-42.csv b/009620/week/candle-week-42.csv index 45d4426af1d0..73ddd0a57072 100644 --- a/009620/week/candle-week-42.csv +++ b/009620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2945,2545,3210,2480,7276345,21138491403,00,0.00,N,2,410, 20250331,2535,1920,2555,1861,3103799,7086985584,00,0.00,N,2,556, 20250324,1979,1961,2085,1849,505363,1008833822,00,0.00,N,2,26, 20250317,1953,2100,2245,1932,501701,1046114429,00,0.00,N,5,-177, diff --git a/009680/week/candle-week-42.csv b/009680/week/candle-week-42.csv index d50b5af0ecf7..1588abff9cf4 100644 --- a/009680/week/candle-week-42.csv +++ b/009680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9330,8970,9370,8770,202507,1821223245,00,0.00,N,2,250, 20250331,9080,9030,9280,8970,159959,1455787055,00,0.00,N,5,-50, 20250324,9130,9170,9480,9030,197706,1829341780,00,0.00,N,5,-90, 20250317,9220,9370,9550,9100,190373,1770699510,00,0.00,N,5,-150, diff --git a/009730/week/candle-week-42.csv b/009730/week/candle-week-42.csv index b1ef48224fd0..0df52ca117a1 100644 --- a/009730/week/candle-week-42.csv +++ b/009730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1023,999,1040,951,2516336,2518577270,00,0.00,N,2,4, 20250331,1019,1082,1121,991,2721846,2851370905,00,0.00,N,5,-74, 20250324,1093,1093,1148,1080,2489326,2755358456,00,0.00,N,5,-19, 20250317,1112,1130,1148,1050,2233670,2479976557,00,0.00,N,5,-18, diff --git a/009770/week/candle-week-42.csv b/009770/week/candle-week-42.csv index 013ea8ddea57..90c7233183fe 100644 --- a/009770/week/candle-week-42.csv +++ b/009770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,25250,25250,25400,24750,6892,172215150,00,0.00,N,5,-250, 20250331,25500,25350,25600,24900,10394,261415450,00,0.00,N,2,150, 20250324,25350,25550,25800,24700,33193,837759025,00,0.00,N,5,-200, 20250317,25550,26650,26900,25550,32379,853076600,00,0.00,N,5,-1000, diff --git a/009780/week/candle-week-42.csv b/009780/week/candle-week-42.csv index c8cd9a379284..ed9ad5ec749c 100644 --- a/009780/week/candle-week-42.csv +++ b/009780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5910,5770,5940,5530,339140,1955207210,00,0.00,N,2,30, 20250331,5880,5980,6060,5610,400212,2327547640,00,0.00,N,5,-160, 20250324,6040,6110,6230,5760,196349,1177247060,00,0.00,N,5,-100, 20250317,6140,6280,6280,5920,275601,1657556710,00,0.00,N,5,-80, diff --git a/009810/week/candle-week-42.csv b/009810/week/candle-week-42.csv index f627e2df00b1..dfff81cafdfa 100644 --- a/009810/week/candle-week-42.csv +++ b/009810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,310,299,318,295,1122967,340565881,00,0.00,N,2,1, 20250331,309,311,318,298,779096,238890551,00,0.00,N,5,-3, 20250324,312,316,320,308,989825,310799762,00,0.00,N,5,-7, 20250317,319,305,319,298,1284508,395251677,00,0.00,N,2,15, diff --git a/009830/week/candle-week-42.csv b/009830/week/candle-week-42.csv index ea6b1475142c..da4ccad27b29 100644 --- a/009830/week/candle-week-42.csv +++ b/009830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20400,20050,20850,19040,5634192,112843606640,00,0.00,N,5,-600, 20250331,21000,18750,21150,18220,6647819,130677592040,00,0.00,N,2,1820, 20250324,19180,20050,20250,18920,3230491,63722110115,00,0.00,N,5,-700, 20250317,19880,20300,21900,19620,9807687,202503967365,00,0.00,N,5,-270, diff --git a/009900/week/candle-week-42.csv b/009900/week/candle-week-42.csv index 4e6b47f6a3df..f591f24bb54d 100644 --- a/009900/week/candle-week-42.csv +++ b/009900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7370,7700,7920,7110,830629,6207728375,00,0.00,N,5,-750, 20250331,8120,8710,8720,7610,740098,6057154760,00,0.00,N,5,-700, 20250324,8820,8860,9750,8810,1682318,15569217880,00,0.00,N,5,-40, 20250317,8860,8950,9090,8680,782685,6989313035,00,0.00,N,5,-80, diff --git a/009970/week/candle-week-42.csv b/009970/week/candle-week-42.csv index 5d9d43aa55b6..936ed88de601 100644 --- a/009970/week/candle-week-42.csv +++ b/009970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,90200,85000,90800,82700,84111,7264613800,00,0.00,N,2,2200, 20250331,88000,90600,91800,85000,84980,7572197450,00,0.00,N,5,-5300, 20250324,93300,95800,96800,92000,41808,3928054450,00,0.00,N,5,-3400, 20250317,96700,93000,100700,93000,81506,7909691900,00,0.00,N,2,3100, diff --git a/010040/week/candle-week-42.csv b/010040/week/candle-week-42.csv index b37217422ed7..b3cdd135a0a9 100644 --- a/010040/week/candle-week-42.csv +++ b/010040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2215,2115,2230,2085,132325,289075125,00,0.00,N,2,35, 20250331,2180,2065,2215,2040,141434,300645180,00,0.00,N,2,50, 20250324,2130,2165,2185,2075,129131,272291252,00,0.00,N,5,-45, 20250317,2175,2170,2240,2110,114091,249088911,00,0.00,N,2,15, diff --git a/010060/week/candle-week-42.csv b/010060/week/candle-week-42.csv index 0cd39b799c23..5ade220b7e68 100644 --- a/010060/week/candle-week-42.csv +++ b/010060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,61400,64900,65200,58600,378589,23300716600,00,0.00,N,5,-6200, 20250331,67600,68000,69500,61700,374053,24459386200,00,0.00,N,5,-2600, 20250324,70200,76700,78100,69900,228431,16888484050,00,0.00,N,5,-6000, 20250317,76200,79300,81100,76200,453310,35209459300,00,0.00,N,5,-3100, diff --git a/010100/week/candle-week-42.csv b/010100/week/candle-week-42.csv index af858441b960..4703b646575c 100644 --- a/010100/week/candle-week-42.csv +++ b/010100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3970,4000,4010,3630,1317086,5044363136,00,0.00,N,5,-135, 20250331,4105,4180,4360,3915,1276389,5264584704,00,0.00,N,5,-200, 20250324,4305,4520,5150,4220,4070561,19376799219,00,0.00,N,5,-195, 20250317,4500,4700,4840,4425,2421278,11243598172,00,0.00,N,5,-180, diff --git a/010120/week/candle-week-42.csv b/010120/week/candle-week-42.csv index 84baab841451..9d8ce45ab554 100644 --- a/010120/week/candle-week-42.csv +++ b/010120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,167200,163500,168400,146800,1391404,222476208700,00,0.00,N,5,-4300, 20250331,171500,175100,179300,162400,1301935,224451076700,00,0.00,N,5,-8000, 20250324,179500,193400,197800,174500,1520445,284288049350,00,0.00,N,5,-15600, 20250317,195100,209000,221000,192100,2317116,479989695450,00,0.00,N,5,-11400, diff --git a/010130/week/candle-week-42.csv b/010130/week/candle-week-42.csv index 27cc126f9864..b27e467c16d6 100644 --- a/010130/week/candle-week-42.csv +++ b/010130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,683000,666000,700000,643000,106243,71717175000,00,0.00,N,5,-22000, 20250331,705000,770000,791000,682000,101851,75253020500,00,0.00,N,5,-61000, 20250324,766000,840000,900000,740000,143032,117294807000,00,0.00,N,5,-82000, 20250317,848000,924000,948000,805000,255279,219211678000,00,0.00,N,5,-65000, diff --git a/010140/week/candle-week-42.csv b/010140/week/candle-week-42.csv index ee5a82d8005d..37faa099e724 100644 --- a/010140/week/candle-week-42.csv +++ b/010140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14500,13170,14520,12650,41070314,556994569050,00,0.00,N,2,780, 20250331,13720,13460,14230,13270,33710217,465272531535,00,0.00,N,5,-110, 20250324,13830,14600,14740,13560,32671409,461106587195,00,0.00,N,5,-750, 20250317,14580,14430,15840,14140,89663227,1340983104745,00,0.00,N,2,260, diff --git a/010170/week/candle-week-42.csv b/010170/week/candle-week-42.csv index 374d131babe9..fc9d8c40cbee 100644 --- a/010170/week/candle-week-42.csv +++ b/010170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,503,490,511,457,3034229,1483206074,00,0.00,N,5,-17, 20250331,520,511,525,495,2366035,1214767462,00,0.00,N,2,9, 20250324,511,487,530,471,3950155,1994941326,00,0.00,N,2,13, 20250317,498,620,637,416,31065182,15862306011,00,0.00,N,5,-122, diff --git a/010240/week/candle-week-42.csv b/010240/week/candle-week-42.csv index 6525a5a86548..d2e0e15b7c37 100644 --- a/010240/week/candle-week-42.csv +++ b/010240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5220,5270,5280,5030,95357,487851285,00,0.00,N,5,-40, 20250331,5260,5220,5450,5020,128361,675373825,00,0.00,N,2,20, 20250324,5240,5130,5300,5060,52743,272811040,00,0.00,N,2,110, 20250317,5130,5440,5590,5040,159210,834176845,00,0.00,N,5,-280, diff --git a/010280/week/candle-week-42.csv b/010280/week/candle-week-42.csv index 47b7723007ad..b18da8ef4c86 100644 --- a/010280/week/candle-week-42.csv +++ b/010280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,749,749,778,716,1468018,1079994151,00,0.00,N,5,-2, 20250331,751,745,784,729,942269,711529299,00,0.00,N,2,6, 20250324,745,779,793,721,1026213,777163420,00,0.00,N,5,-38, 20250317,783,748,863,743,2384330,1903593677,00,0.00,N,2,33, diff --git a/010400/week/candle-week-42.csv b/010400/week/candle-week-42.csv index 16acfe4bab26..fd06207aa615 100644 --- a/010400/week/candle-week-42.csv +++ b/010400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2610,2545,2765,2510,41774,107916651,00,0.00,N,2,65, 20250331,2545,2675,2715,2445,80586,206930705,00,0.00,N,5,-165, 20250324,2710,2775,2795,2575,40868,109999120,00,0.00,N,5,-100, 20250317,2810,2930,3000,2810,61513,176803810,00,0.00,N,5,-120, diff --git a/010420/week/candle-week-42.csv b/010420/week/candle-week-42.csv index 7906cfb6e295..41709e7ef5d3 100644 --- a/010420/week/candle-week-42.csv +++ b/010420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1887,1886,1888,1886,1782628,3362651800,00,0.00,N,2,2, 20250331,1885,1558,1886,1558,8375014,15569883770,00,0.00,N,2,686, 20250324,1199,1192,1229,1168,378767,451033629,00,0.00,N,5,-3, 20250317,1202,1170,1320,1157,506845,619572966,00,0.00,N,2,32, diff --git a/010470/week/candle-week-42.csv b/010470/week/candle-week-42.csv index e83d8464909c..42b9b142d029 100644 --- a/010470/week/candle-week-42.csv +++ b/010470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7180,7550,7920,7070,570871,4300816395,00,0.00,N,5,-110, 20250331,7290,6870,7390,6480,319134,2218008180,00,0.00,N,2,400, 20250324,6890,6930,7140,6760,118231,819959410,00,0.00,N,5,-40, 20250317,6930,7120,7290,6920,128797,917397325,00,0.00,N,5,-260, diff --git a/010580/week/candle-week-42.csv b/010580/week/candle-week-42.csv index 05ff70eae18b..65a4b9e0eb0d 100644 --- a/010580/week/candle-week-42.csv +++ b/010580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1190,1209,1209,1139,317513,373842740,00,0.00,N,5,-13, 20250331,1203,1219,1220,1141,215115,257501883,00,0.00,N,5,-6, 20250324,1209,1234,1234,1190,166679,201598737,00,0.00,N,5,-12, 20250317,1221,1230,1230,1180,224940,270806375,00,0.00,N,2,32, diff --git a/010600/week/candle-week-42.csv b/010600/week/candle-week-42.csv index 6a8b811c2b63..c91cd3aab870 100644 --- a/010600/week/candle-week-42.csv +++ b/010600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,545,545,545,545,0,0,00,0.00,N,3,0, 20250331,545,545,545,545,0,0,00,0.00,N,3,0, 20250324,545,545,545,545,0,0,00,0.00,N,3,0, 20250317,545,545,545,545,0,0,00,0.00,N,3,0, diff --git a/010620/week/candle-week-42.csv b/010620/week/candle-week-42.csv index f3feb4aa1aa8..0c982161b0b3 100644 --- a/010620/week/candle-week-42.csv +++ b/010620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,129500,112100,129900,108800,2264211,271620214550,00,0.00,N,2,13400, 20250331,116100,99500,120300,99500,2554372,289626470750,00,0.00,N,2,14100, 20250324,102000,106500,107000,99500,1069844,109821753850,00,0.00,N,5,-4800, 20250317,106800,104500,109600,103100,1405346,150073006350,00,0.00,N,2,3100, diff --git a/010640/week/candle-week-42.csv b/010640/week/candle-week-42.csv index 6f5c777af50b..dedee361f580 100644 --- a/010640/week/candle-week-42.csv +++ b/010640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5530,5840,7250,5490,6132575,40183492295,00,0.00,N,5,-480, 20250331,6010,5500,6560,5130,2022666,11927799430,00,0.00,N,2,410, 20250324,5600,5670,5910,5510,287602,1638491275,00,0.00,N,5,-160, 20250317,5760,6210,6500,5530,550989,3289192675,00,0.00,N,5,-450, diff --git a/010660/week/candle-week-42.csv b/010660/week/candle-week-42.csv index 6fb52d96cedd..e74a994e299e 100644 --- a/010660/week/candle-week-42.csv +++ b/010660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3700,3320,3720,3260,3658732,13014436813,00,0.00,N,2,350, 20250331,3350,3110,3425,3025,2988479,9774093483,00,0.00,N,2,205, 20250324,3145,3015,3470,3005,1641045,5298229607,00,0.00,N,2,115, 20250317,3030,3110,3195,2990,503577,1551497362,00,0.00,N,5,-80, diff --git a/010690/week/candle-week-42.csv b/010690/week/candle-week-42.csv index 9a0ab18785b7..765cf3e317fd 100644 --- a/010690/week/candle-week-42.csv +++ b/010690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7230,7280,7520,6900,923408,6619919090,00,0.00,N,5,-450, 20250331,7680,8000,8130,7350,1112596,8642530130,00,0.00,N,5,-550, 20250324,8230,7760,9950,7720,8572676,76809630455,00,0.00,N,2,480, 20250317,7750,7460,7910,7370,661283,5066818675,00,0.00,N,2,300, diff --git a/010770/week/candle-week-42.csv b/010770/week/candle-week-42.csv index 2b5981feacf5..98b4e22fdb67 100644 --- a/010770/week/candle-week-42.csv +++ b/010770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12170,10030,16020,10000,26156623,345723058875,00,0.00,N,2,2230, 20250331,9940,5430,9940,5170,17920800,131948927655,00,0.00,N,2,4200, 20250324,5740,5950,7100,5710,5696439,37198864935,00,0.00,N,5,-330, 20250317,6070,7000,7610,5805,3401976,22969721545,00,0.00,N,5,-990, diff --git a/010780/week/candle-week-42.csv b/010780/week/candle-week-42.csv index 16867bfedbd3..0c870454d35c 100644 --- a/010780/week/candle-week-42.csv +++ b/010780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17080,16430,17320,15850,165612,2717738660,00,0.00,N,2,470, 20250331,16610,16500,16830,15740,159367,2582221865,00,0.00,N,5,-60, 20250324,16670,16670,17750,16570,162474,2771451680,00,0.00,N,5,-110, 20250317,16780,16740,17300,16630,200325,3398504810,00,0.00,N,2,180, diff --git a/010820/week/candle-week-42.csv b/010820/week/candle-week-42.csv index 52f3beecd547..485147068322 100644 --- a/010820/week/candle-week-42.csv +++ b/010820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3430,3305,3435,3090,2210103,7129843456,00,0.00,N,2,40, 20250331,3390,3435,3520,3295,1933878,6577252021,00,0.00,N,5,-60, 20250324,3450,3610,3755,3405,2921020,10522898540,00,0.00,N,5,-160, 20250317,3610,3745,3975,3500,6082819,23266888317,00,0.00,N,5,-110, diff --git a/010950/week/candle-week-42.csv b/010950/week/candle-week-42.csv index 3bf0cf890324..32131798071e 100644 --- a/010950/week/candle-week-42.csv +++ b/010950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,51900,53000,53600,50300,1111140,57249583500,00,0.00,N,5,-2500, 20250331,54400,56600,57700,53100,1458749,80708462350,00,0.00,N,5,-2900, 20250324,57300,57700,58200,57000,455101,26268915650,00,0.00,N,5,-700, 20250317,58000,59100,59400,57800,698665,40724739050,00,0.00,N,5,-1000, diff --git a/010960/week/candle-week-42.csv b/010960/week/candle-week-42.csv index 3d9c88b76ee8..43d50dac607c 100644 --- a/010960/week/candle-week-42.csv +++ b/010960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3005,2990,3050,2915,118917,352801803,00,0.00,N,5,-20, 20250331,3025,3030,3035,2980,133431,401488147,00,0.00,N,5,-5, 20250324,3030,3075,3110,3005,180552,553706685,00,0.00,N,5,-45, 20250317,3075,3070,3095,3040,64815,199220631,00,0.00,N,2,10, diff --git a/011000/week/candle-week-42.csv b/011000/week/candle-week-42.csv index a469fe3703b9..27ba97e7f790 100644 --- a/011000/week/candle-week-42.csv +++ b/011000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2010,1999,2015,1830,1104828,2140134358,00,0.00,N,2,10, 20250331,2000,2020,2035,1975,1041431,2081873745,00,0.00,N,5,-20, 20250324,2020,2065,2150,2005,1009810,2081166205,00,0.00,N,5,-50, 20250317,2070,2140,2150,2055,907900,1893755641,00,0.00,N,5,-10, diff --git a/011040/week/candle-week-42.csv b/011040/week/candle-week-42.csv index 8079af42de81..e57ee52dd6ad 100644 --- a/011040/week/candle-week-42.csv +++ b/011040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5560,5440,5610,5330,120696,659258785,00,0.00,N,2,30, 20250331,5530,5620,5620,5400,150447,825250605,00,0.00,N,5,-60, 20250324,5590,5630,5700,5570,58593,329114085,00,0.00,N,5,-80, 20250317,5670,5710,5790,5640,53159,303047205,00,0.00,N,5,-30, diff --git a/011070/week/candle-week-42.csv b/011070/week/candle-week-42.csv index 5e603331c53e..90e6757f249b 100644 --- a/011070/week/candle-week-42.csv +++ b/011070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,137800,136300,139700,121000,935164,123225728450,00,0.00,N,5,-4100, 20250331,141900,161700,162100,138000,1021787,152022959000,00,0.00,N,5,-23500, 20250324,165400,163200,176600,162000,758940,129553037800,00,0.00,N,2,2200, 20250317,163200,158000,163200,157100,728142,116755016100,00,0.00,N,2,5200, diff --git a/011080/week/candle-week-42.csv b/011080/week/candle-week-42.csv index 93591f087677..29cfe22232e4 100644 --- a/011080/week/candle-week-42.csv +++ b/011080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2360,2550,2740,2135,40687153,100703103974,00,0.00,N,5,-215, 20250331,2575,1304,3500,1175,306812188,704937951488,00,0.00,N,2,1247, 20250324,1328,848,1562,720,95311154,120315042772,00,0.00,N,2,274, 20250317,1054,1220,1379,1024,26579035,33285485030,00,0.00,N,5,-166, diff --git a/011090/week/candle-week-42.csv b/011090/week/candle-week-42.csv index ea4bdf8d45b0..d51ded0b2987 100644 --- a/011090/week/candle-week-42.csv +++ b/011090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,898,924,1090,830,28834749,27735731146,00,0.00,N,2,14, 20250331,884,511,1099,497,71665620,62796854138,00,0.00,N,2,368, 20250324,516,511,540,508,682426,355515612,00,0.00,N,3,0, 20250317,516,513,520,505,534423,273220579,00,0.00,N,2,3, diff --git a/011150/week/candle-week-42.csv b/011150/week/candle-week-42.csv index 5b6bbf70f80f..80927bde1ef2 100644 --- a/011150/week/candle-week-42.csv +++ b/011150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3200,3075,3365,2955,5983275,19016543149,00,0.00,N,2,45, 20250331,3155,3095,3165,2980,1579162,4880223759,00,0.00,N,2,20, 20250324,3135,3220,3235,3040,1218026,3825243000,00,0.00,N,5,-75, 20250317,3210,3120,3320,3090,2245370,7193622391,00,0.00,N,2,100, diff --git a/011170/week/candle-week-42.csv b/011170/week/candle-week-42.csv index c42f0765a87b..963e7d51b04e 100644 --- a/011170/week/candle-week-42.csv +++ b/011170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,58800,57000,58800,53800,753711,42960289650,00,0.00,N,5,-2100, 20250331,60900,67000,67000,57900,1136381,71053854750,00,0.00,N,5,-6900, 20250324,67800,69500,72350,65700,635021,43705397050,00,0.00,N,5,-1500, 20250317,69300,74500,75400,67900,1166053,82182957700,00,0.00,N,5,-4800, diff --git a/011200/week/candle-week-42.csv b/011200/week/candle-week-42.csv index 9a368f280c81..4af403da204f 100644 --- a/011200/week/candle-week-42.csv +++ b/011200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19320,19000,19500,17560,9394434,174420593255,00,0.00,N,5,-280, 20250331,19600,19400,20800,19130,7584661,151586012065,00,0.00,N,5,-70, 20250324,19670,19830,21000,19500,7082193,143252997470,00,0.00,N,5,-170, 20250317,19840,20650,21150,19440,9172500,186243955235,00,0.00,N,5,-860, diff --git a/011210/week/candle-week-42.csv b/011210/week/candle-week-42.csv index 1e7655223e93..26d23a0c50a4 100644 --- a/011210/week/candle-week-42.csv +++ b/011210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,40000,41000,42250,39100,448074,18113877400,00,0.00,N,5,-2800, 20250331,42800,44750,45200,41500,439635,19062659975,00,0.00,N,5,-3300, 20250324,46100,46350,50400,45400,721071,34706234400,00,0.00,N,2,250, 20250317,45850,44550,49500,44000,861767,40659038350,00,0.00,N,2,1300, diff --git a/011230/week/candle-week-42.csv b/011230/week/candle-week-42.csv index ac4df4a447d1..8f8523f414e0 100644 --- a/011230/week/candle-week-42.csv +++ b/011230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3820,4440,4550,3520,1447688,5609296323,00,0.00,N,5,-350, 20250331,4170,4490,4490,4000,511956,2159167859,00,0.00,N,5,-230, 20250324,4400,4160,4560,4070,942476,4104404843,00,0.00,N,2,215, 20250317,4185,3480,4500,3355,3249619,13316715513,00,0.00,N,2,705, diff --git a/011280/week/candle-week-42.csv b/011280/week/candle-week-42.csv index 9b6e516d27b9..1060e88ed120 100644 --- a/011280/week/candle-week-42.csv +++ b/011280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2030,2020,2060,1922,505274,1003674050,00,0.00,N,2,10, 20250331,2020,1997,2030,1906,539546,1057318245,00,0.00,N,2,10, 20250324,2010,2030,2095,2000,452246,919309661,00,0.00,N,5,-25, 20250317,2035,2115,2135,2020,868463,1804299002,00,0.00,N,5,-75, diff --git a/011300/week/candle-week-42.csv b/011300/week/candle-week-42.csv index 72d15de7e958..8158f2c41990 100644 --- a/011300/week/candle-week-42.csv +++ b/011300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,545,586,590,507,2654225,1452459930,00,0.00,N,5,-29, 20250331,574,636,673,542,2990986,1810214870,00,0.00,N,5,-72, 20250324,646,595,647,582,3625212,2224619384,00,0.00,N,2,50, 20250317,596,523,640,495,7173192,4073301587,00,0.00,N,2,88, diff --git a/011320/week/candle-week-42.csv b/011320/week/candle-week-42.csv index 7735ce04853b..95e08f7a6632 100644 --- a/011320/week/candle-week-42.csv +++ b/011320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3560,3255,3575,3210,365026,1246368301,00,0.00,N,2,155, 20250331,3405,3395,3410,3200,134499,441987182,00,0.00,N,2,10, 20250324,3395,3400,3520,3170,182947,620811830,00,0.00,N,5,-25, 20250317,3420,3515,3520,3400,125954,434982665,00,0.00,N,5,-80, diff --git a/011330/week/candle-week-42.csv b/011330/week/candle-week-42.csv index 96d99edac2d1..637e5df5b1c1 100644 --- a/011330/week/candle-week-42.csv +++ b/011330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1500,1375,1515,1375,1085146,1563862107,00,0.00,N,2,117, 20250331,1383,1314,1445,1286,806454,1109110942,00,0.00,N,2,69, 20250324,1314,1404,1480,1309,582579,807790606,00,0.00,N,5,-102, 20250317,1416,1324,1510,1274,1414668,1967402615,00,0.00,N,2,116, diff --git a/011370/week/candle-week-42.csv b/011370/week/candle-week-42.csv index dad4fcc650be..4fe2111e498c 100644 --- a/011370/week/candle-week-42.csv +++ b/011370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,847,804,900,792,2253044,1912100580,00,0.00,N,2,37, 20250331,810,808,820,775,429464,342248570,00,0.00,N,2,25, 20250324,785,752,820,752,407008,319041070,00,0.00,N,2,9, 20250317,776,786,793,768,287892,225263762,00,0.00,N,5,-10, diff --git a/011390/week/candle-week-42.csv b/011390/week/candle-week-42.csv index e2c94f9adf54..b057613c2a0a 100644 --- a/011390/week/candle-week-42.csv +++ b/011390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,83200,76000,84000,73400,172352,13712105950,00,0.00,N,2,5900, 20250331,77300,66400,82500,63800,131869,9681969050,00,0.00,N,2,9100, 20250324,68200,69300,72200,66000,38052,2616090500,00,0.00,N,5,-1500, 20250317,69700,73400,74700,68600,28743,2053619150,00,0.00,N,5,-4700, diff --git a/011420/week/candle-week-42.csv b/011420/week/candle-week-42.csv index 80e389eadd22..e3850cfdc34b 100644 --- a/011420/week/candle-week-42.csv +++ b/011420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2180,2000,2195,1959,9072493,19086482996,00,0.00,N,2,180, 20250331,2000,1920,2010,1820,1516785,2935037053,00,0.00,N,2,47, 20250324,1953,1964,2040,1944,788845,1556826003,00,0.00,N,5,-18, 20250317,1971,2020,2040,1938,893577,1784594105,00,0.00,N,5,-49, diff --git a/011500/week/candle-week-42.csv b/011500/week/candle-week-42.csv index a673b13d1711..4a3b64687013 100644 --- a/011500/week/candle-week-42.csv +++ b/011500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14890,14280,14980,13200,488238,6892971860,00,0.00,N,5,-40, 20250331,14930,14900,15340,14150,503748,7422016145,00,0.00,N,5,-270, 20250324,15200,16610,16970,15190,837315,13554093320,00,0.00,N,5,-1380, 20250317,16580,17940,18370,16250,1700793,29993448280,00,0.00,N,5,-1230, diff --git a/011560/week/candle-week-42.csv b/011560/week/candle-week-42.csv index d806830fae60..d6595be982a6 100644 --- a/011560/week/candle-week-42.csv +++ b/011560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9690,9700,9990,9230,171871,1647395960,00,0.00,N,5,-190, 20250331,9880,9870,9980,9480,149436,1457300340,00,0.00,N,5,-60, 20250324,9940,10320,10460,9710,202294,2047274005,00,0.00,N,5,-350, 20250317,10290,10140,10420,10040,180927,1847375990,00,0.00,N,2,190, diff --git a/011690/week/candle-week-42.csv b/011690/week/candle-week-42.csv index 3fde3fe86d33..31387404d28b 100644 --- a/011690/week/candle-week-42.csv +++ b/011690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2165,2040,2175,1900,687370,1390560845,00,0.00,N,2,65, 20250331,2100,2190,2240,2045,772349,1640741661,00,0.00,N,5,-150, 20250324,2250,2310,2495,2225,1232720,2912398752,00,0.00,N,5,-75, 20250317,2325,2250,2510,2215,2029044,4810743816,00,0.00,N,2,60, diff --git a/011700/week/candle-week-42.csv b/011700/week/candle-week-42.csv index a333f02a3008..9a32f0722182 100644 --- a/011700/week/candle-week-42.csv +++ b/011700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2615,2600,2620,2360,718680,1782852080,00,0.00,N,5,-65, 20250331,2680,2790,2815,2495,613851,1646766727,00,0.00,N,5,-175, 20250324,2855,2965,3050,2795,430826,1261554397,00,0.00,N,5,-160, 20250317,3015,3120,3140,2930,533418,1614464920,00,0.00,N,5,-80, diff --git a/011760/week/candle-week-42.csv b/011760/week/candle-week-42.csv index 16725fe43fa2..63868ab75273 100644 --- a/011760/week/candle-week-42.csv +++ b/011760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20850,20350,21000,18870,271467,5341532730,00,0.00,N,5,-200, 20250331,21050,22200,22750,20600,242933,5193518400,00,0.00,N,5,-1350, 20250324,22400,23200,24450,21850,293388,6817603975,00,0.00,N,5,-900, 20250317,23300,24150,25100,23150,346875,8333037650,00,0.00,N,5,-850, diff --git a/011780/week/candle-week-42.csv b/011780/week/candle-week-42.csv index 0cdebd5b9dd8..09ac80aebd8c 100644 --- a/011780/week/candle-week-42.csv +++ b/011780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,110500,110700,113800,102900,469748,50779509350,00,0.00,N,5,-5200, 20250331,115700,122500,123700,112500,562258,66742273350,00,0.00,N,5,-8000, 20250324,123700,119300,126300,115300,612619,74121188150,00,0.00,N,2,8000, 20250317,115700,114300,118300,111500,800071,91557796850,00,0.00,N,2,2200, diff --git a/011790/week/candle-week-42.csv b/011790/week/candle-week-42.csv index 25121c930de2..8e99c44930e9 100644 --- a/011790/week/candle-week-42.csv +++ b/011790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,100700,97500,100700,86200,1463419,137403612200,00,0.00,N,5,-1800, 20250331,102500,106200,108000,96600,1483417,152541286150,00,0.00,N,5,-7500, 20250324,110000,120900,121400,109500,932984,108549358350,00,0.00,N,5,-11100, 20250317,121100,138100,139000,120200,1744829,223356108200,00,0.00,N,5,-15400, diff --git a/011810/week/candle-week-42.csv b/011810/week/candle-week-42.csv index 71350ce8bf47..20a0c186ea1a 100644 --- a/011810/week/candle-week-42.csv +++ b/011810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3365,3620,3620,3080,426789,1408787305,00,0.00,N,5,-285, 20250331,3650,3650,3995,3560,303715,1119136306,00,0.00,N,5,-70, 20250324,3720,3865,4250,3720,649010,2548983236,00,0.00,N,5,-175, 20250317,3895,4020,4130,3840,526672,2085068506,00,0.00,N,5,-125, diff --git a/011930/week/candle-week-42.csv b/011930/week/candle-week-42.csv index b01162cee6e4..483aae1b0147 100644 --- a/011930/week/candle-week-42.csv +++ b/011930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1281,1167,1415,1061,25971252,33657890066,00,0.00,N,2,96, 20250331,1185,1178,1196,1122,2494039,2887348751,00,0.00,N,2,7, 20250324,1178,1238,1244,1175,2387479,2888928166,00,0.00,N,5,-60, 20250317,1238,1237,1279,1218,2764254,3450803985,00,0.00,N,2,8, diff --git a/012030/week/candle-week-42.csv b/012030/week/candle-week-42.csv index f031f6315807..2642a1c4adb8 100644 --- a/012030/week/candle-week-42.csv +++ b/012030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1225,1215,1225,1127,982186,1149387297,00,0.00,N,2,2, 20250331,1223,1226,1259,1185,890482,1083314019,00,0.00,N,5,-28, 20250324,1251,1385,1385,1251,963130,1262006705,00,0.00,N,5,-128, 20250317,1379,1276,1391,1276,3022015,4089110679,00,0.00,N,2,113, diff --git a/012160/week/candle-week-42.csv b/012160/week/candle-week-42.csv index 54fcd74e95c1..fed702e1d3de 100644 --- a/012160/week/candle-week-42.csv +++ b/012160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,390,381,395,359,542017,201861921,00,0.00,N,2,9, 20250331,381,398,406,374,704440,272181282,00,0.00,N,5,-21, 20250324,402,397,405,394,248731,99115443,00,0.00,N,2,4, 20250317,398,408,408,394,141589,56463068,00,0.00,N,5,-2, diff --git a/012170/week/candle-week-42.csv b/012170/week/candle-week-42.csv index 51f831cf6828..23f8c44583a6 100644 --- a/012170/week/candle-week-42.csv +++ b/012170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4710,4255,4935,3880,1304038,6046820633,00,0.00,N,2,460, 20250331,4250,3760,5190,3620,5355017,24424256398,00,0.00,N,2,330, 20250324,3920,3500,4125,3265,6119512,22439962172,00,0.00,N,2,710, 20250317,3210,2850,3605,2365,8180718,24515242125,00,0.00,N,2,330, diff --git a/012200/week/candle-week-42.csv b/012200/week/candle-week-42.csv index 008e915b9445..e08cc7bd835a 100644 --- a/012200/week/candle-week-42.csv +++ b/012200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1400,1418,1418,1301,268783,365175877,00,0.00,N,5,-29, 20250331,1429,1408,1479,1391,151978,216038720,00,0.00,N,2,5, 20250324,1424,1549,1549,1411,160920,237612015,00,0.00,N,5,-61, 20250317,1485,1492,1511,1477,155760,234153421,00,0.00,N,5,-2, diff --git a/012210/week/candle-week-42.csv b/012210/week/candle-week-42.csv index c632be52ab4a..c0259e623b5a 100644 --- a/012210/week/candle-week-42.csv +++ b/012210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1998,1998,1998,1998,0,0,00,0.00,N,3,0, 20250331,1998,2370,2370,1900,26832,53242982,00,0.00,N,5,-122, 20250324,2120,2390,2635,1825,8310,16642250,00,0.00,N,5,-80, 20250317,2200,2200,2520,1891,1709,3498067,00,0.00,N,5,-100, diff --git a/012280/week/candle-week-42.csv b/012280/week/candle-week-42.csv index 683a87e06e08..1cefb753d50d 100644 --- a/012280/week/candle-week-42.csv +++ b/012280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,870,823,895,807,1078468,931156742,00,0.00,N,2,47, 20250331,823,786,829,766,662505,531416095,00,0.00,N,2,42, 20250324,781,801,815,768,728309,571640000,00,0.00,N,5,-20, 20250317,801,830,843,797,590984,480607152,00,0.00,N,5,-29, diff --git a/012320/week/candle-week-42.csv b/012320/week/candle-week-42.csv index b9a3a18f2dff..88ac9234ceb9 100644 --- a/012320/week/candle-week-42.csv +++ b/012320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,57100,57300,57800,53100,43416,2418044250,00,0.00,N,5,-1000, 20250331,58100,61100,61200,55600,41850,2445160500,00,0.00,N,5,-3500, 20250324,61600,67600,69250,61400,49070,3140586300,00,0.00,N,5,-4900, 20250317,66500,62200,68500,61200,69494,4432008650,00,0.00,N,2,4600, diff --git a/012330/week/candle-week-42.csv b/012330/week/candle-week-42.csv index ee0c2cdf747f..8d4d28a2ddeb 100644 --- a/012330/week/candle-week-42.csv +++ b/012330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,234500,248500,251500,233000,949714,228669405500,00,0.00,N,5,-24500, 20250331,259000,264000,268500,252500,887343,230871845500,00,0.00,N,5,-8500, 20250324,267500,268500,289000,264500,1469285,409787681371,00,0.00,N,2,1000, 20250317,266500,255000,275000,254000,1314648,351702520259,00,0.00,N,2,11000, diff --git a/012340/week/candle-week-42.csv b/012340/week/candle-week-42.csv index 5ef6ef2d06f5..822cb918ddef 100644 --- a/012340/week/candle-week-42.csv +++ b/012340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,455,468,468,430,484124,215846225,00,0.00,N,5,-13, 20250331,468,475,476,459,222879,103825519,00,0.00,N,5,-7, 20250324,475,494,496,465,269255,130196789,00,0.00,N,5,-20, 20250317,495,504,504,491,188954,93445201,00,0.00,N,2,1, diff --git a/012450/week/candle-week-42.csv b/012450/week/candle-week-42.csv index 00a72088591c..79750495872f 100644 --- a/012450/week/candle-week-42.csv +++ b/012450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,779000,683000,781000,636000,2172249,1527526418000,00,0.00,N,2,77000, 20250331,702000,605000,720000,603000,1796160,1210523979000,00,0.00,N,2,72000, 20250324,630000,637000,692000,629000,1932598,1277703584500,00,0.00,N,2,2000, 20250317,628000,714000,781000,608000,3763701,2600711371500,00,0.00,N,5,-77000, diff --git a/012510/week/candle-week-42.csv b/012510/week/candle-week-42.csv index 5c5c0f32237e..030033308f6b 100644 --- a/012510/week/candle-week-42.csv +++ b/012510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,57300,55200,57500,49850,865992,46414773050,00,0.00,N,2,400, 20250331,56900,55900,58400,53500,758507,42765949900,00,0.00,N,3,0, 20250324,56900,58300,60300,56400,1215224,71181310900,00,0.00,N,5,-1200, 20250317,58100,66100,66700,55700,3096584,181889439050,00,0.00,N,5,-8200, diff --git a/012600/week/candle-week-42.csv b/012600/week/candle-week-42.csv index c1325bedf4f6..a57ea6729565 100644 --- a/012600/week/candle-week-42.csv +++ b/012600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250331,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250324,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250317,2490,2490,2490,2490,0,0,00,0.00,N,3,0, diff --git a/012610/week/candle-week-42.csv b/012610/week/candle-week-42.csv index 50e97bfd0cdf..9bfcbc9db147 100644 --- a/012610/week/candle-week-42.csv +++ b/012610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3070,2840,3450,2735,2420357,7623879279,00,0.00,N,2,155, 20250331,2915,2980,2980,2835,209496,605844722,00,0.00,N,5,-65, 20250324,2980,2970,3060,2940,235676,704836096,00,0.00,N,2,10, 20250317,2970,2910,3015,2820,282506,826237112,00,0.00,N,2,85, diff --git a/012620/week/candle-week-42.csv b/012620/week/candle-week-42.csv index 6fa6330376f3..389ef72bb603 100644 --- a/012620/week/candle-week-42.csv +++ b/012620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7000,6940,7080,6620,24234,163911510,00,0.00,N,2,100, 20250331,6900,7010,7040,6830,18653,129402935,00,0.00,N,5,-120, 20250324,7020,7120,7150,6900,31194,219856830,00,0.00,N,5,-150, 20250317,7170,7170,7250,7100,9205,65971090,00,0.00,N,3,0, diff --git a/012630/week/candle-week-42.csv b/012630/week/candle-week-42.csv index 47cf263e3ca4..8807d5b03e3d 100644 --- a/012630/week/candle-week-42.csv +++ b/012630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16340,15790,16350,14200,767429,11962907350,00,0.00,N,2,320, 20250331,16020,14750,16140,14300,946726,14593511060,00,0.00,N,2,1270, 20250324,14750,14490,14790,13570,799588,11452346795,00,0.00,N,2,260, 20250317,14490,14500,14630,13970,622912,8909601515,00,0.00,N,5,-50, diff --git a/012690/week/candle-week-42.csv b/012690/week/candle-week-42.csv index d08c46999b30..2ceae3da94ba 100644 --- a/012690/week/candle-week-42.csv +++ b/012690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2995,3025,3135,2850,3947833,11826894939,00,0.00,N,2,5, 20250331,2990,2700,3035,2685,6377738,18439650560,00,0.00,N,2,240, 20250324,2750,2805,2915,2745,676757,1899954910,00,0.00,N,5,-65, 20250317,2815,2880,3065,2765,1073540,3131187534,00,0.00,N,5,-30, diff --git a/012700/week/candle-week-42.csv b/012700/week/candle-week-42.csv index 5352e3bcc3ba..2f677c295f1b 100644 --- a/012700/week/candle-week-42.csv +++ b/012700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3800,3760,3815,3640,136502,505598559,00,0.00,N,2,5, 20250331,3795,3845,3850,3775,87038,330284152,00,0.00,N,5,-55, 20250324,3850,3920,3930,3835,44705,173452813,00,0.00,N,5,-70, 20250317,3920,3990,4000,3895,90072,355628564,00,0.00,N,5,-70, diff --git a/012750/week/candle-week-42.csv b/012750/week/candle-week-42.csv index 2dde7cd41255..1fc03315a682 100644 --- a/012750/week/candle-week-42.csv +++ b/012750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,62600,60100,62900,58500,276056,16723262700,00,0.00,N,2,1000, 20250331,61600,63800,64500,60100,141181,8752881350,00,0.00,N,5,-2900, 20250324,64500,60900,64700,60900,194223,12241262411,00,0.00,N,2,3200, 20250317,61300,62100,62600,60700,170456,10506319500,00,0.00,N,5,-300, diff --git a/012790/week/candle-week-42.csv b/012790/week/candle-week-42.csv index 82c47edd8301..a9c5ac721fea 100644 --- a/012790/week/candle-week-42.csv +++ b/012790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6320,6230,6350,6050,202615,1254354430,00,0.00,N,5,-20, 20250331,6340,6380,6410,6210,147945,935116100,00,0.00,N,5,-50, 20250324,6390,6480,6580,6340,134624,869398645,00,0.00,N,5,-70, 20250317,6460,6490,6520,6440,80406,521120535,00,0.00,N,5,-30, diff --git a/012800/week/candle-week-42.csv b/012800/week/candle-week-42.csv index ea1a838854b0..afaf8e1d5f7b 100644 --- a/012800/week/candle-week-42.csv +++ b/012800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1369,1268,1374,1235,4973541,6467253506,00,0.00,N,2,44, 20250331,1325,1326,1345,1244,5454413,7090528488,00,0.00,N,5,-14, 20250324,1339,1373,1630,1334,47415232,72199980545,00,0.00,N,5,-32, 20250317,1371,1416,1478,1344,5957915,8431358141,00,0.00,N,5,-36, diff --git a/012860/week/candle-week-42.csv b/012860/week/candle-week-42.csv index a279e547275f..d0c7ce88d980 100644 --- a/012860/week/candle-week-42.csv +++ b/012860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1435,1435,1450,1341,761483,1064498841,00,0.00,N,5,-15, 20250331,1450,1441,1590,1394,1672223,2486436898,00,0.00,N,2,9, 20250324,1441,1495,1597,1425,1113468,1701051637,00,0.00,N,5,-54, 20250317,1495,1500,1545,1477,507204,764902214,00,0.00,N,2,3, diff --git a/013000/week/candle-week-42.csv b/013000/week/candle-week-42.csv index 0be9d6325d53..00677514bba7 100644 --- a/013000/week/candle-week-42.csv +++ b/013000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1510,1599,1758,1443,4352328,6994910709,00,0.00,N,2,15, 20250331,1495,1263,1500,1213,2018269,2817099999,00,0.00,N,2,233, 20250324,1262,1230,1289,1212,203938,252550385,00,0.00,N,2,34, 20250317,1228,1247,1250,1208,96770,119347862,00,0.00,N,5,-7, diff --git a/013030/week/candle-week-42.csv b/013030/week/candle-week-42.csv index b4db2ab76882..71b634ca74bd 100644 --- a/013030/week/candle-week-42.csv +++ b/013030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,28250,26500,28600,25050,394427,10624571475,00,0.00,N,2,1250, 20250331,27000,26250,28100,26100,211709,5770508975,00,0.00,N,2,350, 20250324,26650,28700,28700,26550,317661,8796010275,00,0.00,N,5,-2050, 20250317,28700,29950,30600,28400,354403,10444959125,00,0.00,N,5,-1250, diff --git a/013120/week/candle-week-42.csv b/013120/week/candle-week-42.csv index 9a8ed3371d85..c93a2445714f 100644 --- a/013120/week/candle-week-42.csv +++ b/013120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2245,2255,2295,2150,297734,658211112,00,0.00,N,5,-45, 20250331,2290,2280,2325,2185,172040,386439799,00,0.00,N,2,10, 20250324,2280,2320,2330,2250,135370,309501805,00,0.00,N,5,-10, 20250317,2290,2325,2415,2270,202356,468821651,00,0.00,N,5,-35, diff --git a/013310/week/candle-week-42.csv b/013310/week/candle-week-42.csv index 9197b9295424..90b9b5238c71 100644 --- a/013310/week/candle-week-42.csv +++ b/013310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2840,2850,2880,2665,1600858,4458450131,00,0.00,N,5,-95, 20250331,2935,2745,3335,2675,10567550,32311955754,00,0.00,N,2,125, 20250324,2810,2695,3395,2675,11876360,37553367151,00,0.00,N,2,115, 20250317,2695,2675,2750,2645,319890,860932708,00,0.00,N,2,25, diff --git a/013360/week/candle-week-42.csv b/013360/week/candle-week-42.csv index d8389e79497c..07384cf6f254 100644 --- a/013360/week/candle-week-42.csv +++ b/013360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3900,3635,4445,3575,23298566,96434230938,00,0.00,N,2,365, 20250331,3535,3190,4965,2710,49172751,205833424707,00,0.00,N,2,185, 20250324,3350,3010,4350,2755,17699946,64249661849,00,0.00,N,2,275, 20250317,3075,3790,3940,2965,7600003,27121481467,00,0.00,N,5,-735, diff --git a/013520/week/candle-week-42.csv b/013520/week/candle-week-42.csv index dc9aa414be6e..56849fbebe7d 100644 --- a/013520/week/candle-week-42.csv +++ b/013520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1681,1607,1683,1539,220375,351058742,00,0.00,N,2,33, 20250331,1648,1659,1680,1598,225044,366527311,00,0.00,N,5,-32, 20250324,1680,1737,1805,1650,192398,331960762,00,0.00,N,5,-69, 20250317,1749,1667,1785,1667,394488,676889043,00,0.00,N,2,83, diff --git a/013570/week/candle-week-42.csv b/013570/week/candle-week-42.csv index 7525cf7752c3..36bd82d46606 100644 --- a/013570/week/candle-week-42.csv +++ b/013570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3630,3670,3710,3330,574497,2017235569,00,0.00,N,5,-160, 20250331,3790,3890,3930,3665,156164,589720870,00,0.00,N,5,-145, 20250324,3935,3905,4035,3845,155466,614797428,00,0.00,N,2,30, 20250317,3905,3920,4090,3860,281124,1123464924,00,0.00,N,5,-10, diff --git a/013580/week/candle-week-42.csv b/013580/week/candle-week-42.csv index 103573eae7f5..c4b1a73aef23 100644 --- a/013580/week/candle-week-42.csv +++ b/013580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,22350,14770,26450,14100,26742584,589203976935,00,0.00,N,2,8350, 20250331,14000,13120,14120,12700,234925,3176630020,00,0.00,N,2,940, 20250324,13060,13200,13340,12910,40993,537129405,00,0.00,N,5,-260, 20250317,13320,13450,13550,13150,71609,953239975,00,0.00,N,5,-90, diff --git a/013700/week/candle-week-42.csv b/013700/week/candle-week-42.csv index 15c955f0e52c..26893decf493 100644 --- a/013700/week/candle-week-42.csv +++ b/013700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1236,1259,1400,1215,4528036,5949821650,00,0.00,N,2,3, 20250331,1233,1151,1328,1120,1539733,1888066165,00,0.00,N,2,70, 20250324,1163,1185,1205,1155,408281,480553810,00,0.00,N,5,-36, 20250317,1199,1232,1260,1175,456702,553897630,00,0.00,N,5,-48, diff --git a/013720/week/candle-week-42.csv b/013720/week/candle-week-42.csv index 30d49f40f8c0..8b3921f04a27 100644 --- a/013720/week/candle-week-42.csv +++ b/013720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,705,713,725,656,469651,321026898,00,0.00,N,5,-14, 20250331,719,746,771,702,437772,320197335,00,0.00,N,5,-27, 20250324,746,727,761,669,658504,477920481,00,0.00,N,2,19, 20250317,727,766,766,703,727525,532469084,00,0.00,N,5,-39, diff --git a/013810/week/candle-week-42.csv b/013810/week/candle-week-42.csv index beb2a804df63..686936cdfed7 100644 --- a/013810/week/candle-week-42.csv +++ b/013810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3440,3270,3525,3130,1249980,4215375078,00,0.00,N,2,155, 20250331,3285,3255,3350,3150,405593,1323905225,00,0.00,N,2,30, 20250324,3255,3395,3530,3245,512650,1729099526,00,0.00,N,5,-160, 20250317,3415,3540,3650,3340,712549,2504742791,00,0.00,N,5,-125, diff --git a/013870/week/candle-week-42.csv b/013870/week/candle-week-42.csv index f745187c99ff..fa40987d83af 100644 --- a/013870/week/candle-week-42.csv +++ b/013870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3750,3685,3865,3550,210470,778963047,00,0.00,N,2,35, 20250331,3715,3705,3870,3630,183690,687152378,00,0.00,N,5,-50, 20250324,3765,3830,3895,3750,81545,311815519,00,0.00,N,5,-75, 20250317,3840,3785,3890,3750,78171,298631588,00,0.00,N,2,60, diff --git a/013890/week/candle-week-42.csv b/013890/week/candle-week-42.csv index 61fd4071b7db..43dffd984e73 100644 --- a/013890/week/candle-week-42.csv +++ b/013890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18240,15800,18520,15120,1186727,19885312410,00,0.00,N,2,1810, 20250331,16430,20150,22050,15980,1930611,34802398385,00,0.00,N,5,-4120, 20250324,20550,19140,21700,18900,882141,18138378995,00,0.00,N,2,1410, 20250317,19140,18000,19950,18000,497558,9615855445,00,0.00,N,2,1150, diff --git a/013990/week/candle-week-42.csv b/013990/week/candle-week-42.csv index 8fa56bc46207..ee31729b480a 100644 --- a/013990/week/candle-week-42.csv +++ b/013990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7770,7570,8700,7110,24819536,196517096140,00,0.00,N,2,1030, 20250331,6740,5040,7110,4635,13470439,83216882157,00,0.00,N,2,1670, 20250324,5070,5150,5590,5030,1863483,9896233740,00,0.00,N,5,-120, 20250317,5190,5450,5680,5060,1726583,9377166060,00,0.00,N,5,-240, diff --git a/014100/week/candle-week-42.csv b/014100/week/candle-week-42.csv index f972c0e26dc1..a41257be155b 100644 --- a/014100/week/candle-week-42.csv +++ b/014100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2935,3100,3650,2830,2478102,7927255050,00,0.00,N,5,-55, 20250331,2990,2435,3160,2250,2192783,6022644948,00,0.00,N,2,555, 20250324,2435,2325,2520,2200,492635,1152829835,00,0.00,N,2,110, 20250317,2325,2440,2470,2210,215801,507816558,00,0.00,N,5,-75, diff --git a/014130/week/candle-week-42.csv b/014130/week/candle-week-42.csv index d29d34ffe350..0fd4d3cf0469 100644 --- a/014130/week/candle-week-42.csv +++ b/014130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3430,3355,3450,3255,111506,373672400,00,0.00,N,2,75, 20250331,3355,3350,3370,3170,58697,193292855,00,0.00,N,2,45, 20250324,3310,3360,3400,3225,64789,215853820,00,0.00,N,5,-40, 20250317,3350,3450,3450,3350,53514,180744800,00,0.00,N,5,-85, diff --git a/014160/week/candle-week-42.csv b/014160/week/candle-week-42.csv index 683174f60e9c..b8a0211f1006 100644 --- a/014160/week/candle-week-42.csv +++ b/014160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1967,1810,2525,1758,156128359,328078703975,00,0.00,N,2,192, 20250331,1775,1301,1802,1257,74767396,116331225289,00,0.00,N,2,460, 20250324,1315,1355,1396,1264,6207454,8374805496,00,0.00,N,5,-45, 20250317,1360,1416,1469,1336,4980491,7029457470,00,0.00,N,5,-56, diff --git a/014190/week/candle-week-42.csv b/014190/week/candle-week-42.csv index 8f6df35dfc98..a3a6dffaa57c 100644 --- a/014190/week/candle-week-42.csv +++ b/014190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1632,1627,1828,1556,8215530,14085042450,00,0.00,N,2,37, 20250331,1595,1460,1616,1446,1688678,2575177137,00,0.00,N,2,103, 20250324,1492,1640,1649,1448,864790,1357775562,00,0.00,N,5,-151, 20250317,1643,1647,1695,1611,629339,1045766907,00,0.00,N,5,-18, diff --git a/014200/week/candle-week-42.csv b/014200/week/candle-week-42.csv index 365f57ff5929..30b547b674a2 100644 --- a/014200/week/candle-week-42.csv +++ b/014200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250331,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250324,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250317,30200,30200,30200,30200,0,0,00,0.00,N,3,0, diff --git a/014280/week/candle-week-42.csv b/014280/week/candle-week-42.csv index c4a87a35c90f..7ac99cc13360 100644 --- a/014280/week/candle-week-42.csv +++ b/014280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4445,4505,4790,3910,15457873,68870381153,00,0.00,N,5,-105, 20250331,4550,4935,5140,4250,30157110,142607313300,00,0.00,N,5,-390, 20250324,4940,4005,5640,3930,28879815,148738128569,00,0.00,N,2,935, 20250317,4005,4035,4070,3965,239567,961402171,00,0.00,N,5,-30, diff --git a/014440/week/candle-week-42.csv b/014440/week/candle-week-42.csv index 153eaf9f4792..88cd06411ae8 100644 --- a/014440/week/candle-week-42.csv +++ b/014440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5290,4905,5550,4620,5599118,29035475964,00,0.00,N,2,480, 20250331,4810,4350,4910,4190,963293,4430663788,00,0.00,N,2,400, 20250324,4410,4390,4640,4170,287246,1276527165,00,0.00,N,2,20, 20250317,4390,4580,4800,4305,343442,1559366563,00,0.00,N,5,-205, diff --git a/014470/week/candle-week-42.csv b/014470/week/candle-week-42.csv index 94f0464816d1..a0fbec3cdde4 100644 --- a/014470/week/candle-week-42.csv +++ b/014470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2160,2380,2810,2105,19573131,49057283875,00,0.00,N,5,-180, 20250331,2340,1685,2500,1636,23640327,53240717973,00,0.00,N,2,593, 20250324,1747,1863,2000,1722,1895336,3472876032,00,0.00,N,5,-133, 20250317,1880,1888,1986,1863,1169201,2236739061,00,0.00,N,5,-6, diff --git a/014530/week/candle-week-42.csv b/014530/week/candle-week-42.csv index 278dd1e4b69e..e059c3dd81a6 100644 --- a/014530/week/candle-week-42.csv +++ b/014530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3450,3400,3495,3300,919937,3153896774,00,0.00,N,2,10, 20250331,3440,3325,3455,3250,705468,2362321665,00,0.00,N,2,125, 20250324,3315,3345,3370,3310,138225,460756794,00,0.00,N,5,-40, 20250317,3355,3340,3370,3310,147899,494233579,00,0.00,N,2,20, diff --git a/014570/week/candle-week-42.csv b/014570/week/candle-week-42.csv index ebeec5516cb6..39b7a43eea94 100644 --- a/014570/week/candle-week-42.csv +++ b/014570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4745,4560,4800,4440,96625,448735261,00,0.00,N,2,180, 20250331,4565,4520,4585,4360,52058,233265735,00,0.00,N,2,45, 20250324,4520,4650,4655,4490,61629,282256658,00,0.00,N,5,-80, 20250317,4600,4850,5470,4600,2607103,13458071486,00,0.00,N,5,-200, diff --git a/014580/week/candle-week-42.csv b/014580/week/candle-week-42.csv index 98f6008f6b38..df6cf2f0e74c 100644 --- a/014580/week/candle-week-42.csv +++ b/014580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4550,4260,4570,4020,1880570,8099905330,00,0.00,N,2,180, 20250331,4370,4750,4970,4160,3055439,13854411205,00,0.00,N,5,-530, 20250324,4900,4405,4965,4300,6588210,31413672320,00,0.00,N,2,485, 20250317,4415,4525,4700,4380,430060,1936974666,00,0.00,N,5,-100, diff --git a/014620/week/candle-week-42.csv b/014620/week/candle-week-42.csv index 161161490caa..ad2a60eac126 100644 --- a/014620/week/candle-week-42.csv +++ b/014620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,27000,23050,27250,22550,2031007,50489100500,00,0.00,N,2,2450, 20250331,24550,23450,25700,23400,1724610,42731690325,00,0.00,N,2,250, 20250324,24300,26500,26550,23550,1868024,46159558825,00,0.00,N,5,-2000, 20250317,26300,27300,28950,25350,2461388,66754161850,00,0.00,N,5,-750, diff --git a/014680/week/candle-week-42.csv b/014680/week/candle-week-42.csv index d09476f21411..cc31d59411cd 100644 --- a/014680/week/candle-week-42.csv +++ b/014680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,108800,106200,109600,93600,397377,40387678950,00,0.00,N,5,-3200, 20250331,112000,117500,123500,108800,312022,36323460150,00,0.00,N,5,-9300, 20250324,121300,132000,134000,119000,318987,40519369200,00,0.00,N,5,-12600, 20250317,133900,140300,148100,131200,485215,67323284650,00,0.00,N,5,-3600, diff --git a/014710/week/candle-week-42.csv b/014710/week/candle-week-42.csv index 7c9f7a78fb0f..f9951a3b99f7 100644 --- a/014710/week/candle-week-42.csv +++ b/014710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6500,5300,7630,5160,13717930,91332681650,00,0.00,N,2,1050, 20250331,5450,4880,5850,4700,2098228,11313975750,00,0.00,N,2,480, 20250324,4970,5210,5340,4960,284534,1471030303,00,0.00,N,5,-230, 20250317,5200,5120,5400,5070,255194,1337164225,00,0.00,N,2,80, diff --git a/014790/week/candle-week-42.csv b/014790/week/candle-week-42.csv index 037c67ba13de..d0523e666327 100644 --- a/014790/week/candle-week-42.csv +++ b/014790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2290,2150,2405,2125,360439,810651558,00,0.00,N,2,70, 20250331,2220,2205,2235,2140,151335,331305296,00,0.00,N,2,5, 20250324,2215,2235,2285,2160,398759,883958659,00,0.00,N,5,-20, 20250317,2235,2250,2330,2100,538504,1210331432,00,0.00,N,5,-20, diff --git a/014820/week/candle-week-42.csv b/014820/week/candle-week-42.csv index 3b56ddcf5f65..dc8e57217d61 100644 --- a/014820/week/candle-week-42.csv +++ b/014820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,32950,31500,33050,29200,93661,2907164425,00,0.00,N,2,50, 20250331,32900,34450,34450,30850,104053,3366250000,00,0.00,N,5,-1500, 20250324,34400,36900,36900,34350,51578,1839178125,00,0.00,N,5,-2100, 20250317,36500,35950,37900,35300,102513,3752658200,00,0.00,N,2,1150, diff --git a/014830/week/candle-week-42.csv b/014830/week/candle-week-42.csv index 427a432d418e..5c4339279ec8 100644 --- a/014830/week/candle-week-42.csv +++ b/014830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,77300,73900,77800,69100,140066,10327233850,00,0.00,N,2,3400, 20250331,73900,73500,75300,71000,101641,7433727750,00,0.00,N,2,200, 20250324,73700,77800,77800,73100,157637,11874834950,00,0.00,N,5,-3100, 20250317,76800,78600,81000,75200,296225,23148548000,00,0.00,N,5,-1700, diff --git a/014910/week/candle-week-42.csv b/014910/week/candle-week-42.csv index 5766a18388ce..6f4ef106601f 100644 --- a/014910/week/candle-week-42.csv +++ b/014910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1069,1050,1118,1011,372078,389431098,00,0.00,N,2,6, 20250331,1063,1115,1141,1048,313421,337809692,00,0.00,N,5,-50, 20250324,1113,1111,1142,1100,125006,139378222,00,0.00,N,2,2, 20250317,1111,1124,1140,1100,109472,122784669,00,0.00,N,5,-1, diff --git a/014940/week/candle-week-42.csv b/014940/week/candle-week-42.csv index a6072a29d3e4..f9a719436732 100644 --- a/014940/week/candle-week-42.csv +++ b/014940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5030,4665,5320,4200,4993600,23701730394,00,0.00,N,2,240, 20250331,4790,4700,5290,4665,5613601,27843838822,00,0.00,N,5,-25, 20250324,4815,5480,5760,4785,7058515,37008127781,00,0.00,N,5,-725, 20250317,5540,5230,6340,5160,14478721,84951206300,00,0.00,N,2,340, diff --git a/014970/week/candle-week-42.csv b/014970/week/candle-week-42.csv index 096111abf3a5..69fe6cbe6a18 100644 --- a/014970/week/candle-week-42.csv +++ b/014970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2780,2760,2780,2540,32322,87670522,00,0.00,N,2,20, 20250331,2760,2560,2760,2520,39306,103177649,00,0.00,N,2,30, 20250324,2730,2830,2850,2730,20395,56295140,00,0.00,N,5,-100, 20250317,2830,2880,2895,2725,35188,98874670,00,0.00,N,5,-50, diff --git a/014990/week/candle-week-42.csv b/014990/week/candle-week-42.csv index beffcefcce5f..a81cb6d6765c 100644 --- a/014990/week/candle-week-42.csv +++ b/014990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,955,855,955,840,4757188,4291733423,00,0.00,N,2,68, 20250331,887,720,922,696,4040541,3319941771,00,0.00,N,2,167, 20250324,720,721,749,700,636869,457451887,00,0.00,N,2,20, 20250317,700,760,786,697,1175173,852589518,00,0.00,N,5,-59, diff --git a/015020/week/candle-week-42.csv b/015020/week/candle-week-42.csv index 6615ad745f10..02cf46e996f9 100644 --- a/015020/week/candle-week-42.csv +++ b/015020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1844,1728,2195,1667,26154627,51613771036,00,0.00,N,2,179, 20250331,1665,1558,2350,1426,56094902,110538938024,00,0.00,N,2,103, 20250324,1562,1330,1947,1088,17428659,27553645933,00,0.00,N,2,222, 20250317,1340,1800,1849,1326,8441367,13608000520,00,0.00,N,5,-487, diff --git a/015230/week/candle-week-42.csv b/015230/week/candle-week-42.csv index d508cf0d1c2e..0b654a87ee43 100644 --- a/015230/week/candle-week-42.csv +++ b/015230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4910,4600,4910,4520,234560,1095614128,00,0.00,N,2,175, 20250331,4735,4895,4895,4590,285471,1354465077,00,0.00,N,5,-160, 20250324,4895,5190,5190,4850,378239,1897349988,00,0.00,N,5,-265, 20250317,5160,5330,5390,5050,321458,1675242470,00,0.00,N,5,-200, diff --git a/015260/week/candle-week-42.csv b/015260/week/candle-week-42.csv index 784d1ca69286..7a699cf4f84d 100644 --- a/015260/week/candle-week-42.csv +++ b/015260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,454,462,464,431,142977,64057621,00,0.00,N,5,-13, 20250331,467,475,478,460,240853,112170583,00,0.00,N,5,-8, 20250324,475,482,500,470,178932,87282044,00,0.00,N,5,-5, 20250317,480,500,500,476,259166,126005869,00,0.00,N,5,-15, diff --git a/015360/week/candle-week-42.csv b/015360/week/candle-week-42.csv index 4bc391349bf2..9010dd66b839 100644 --- a/015360/week/candle-week-42.csv +++ b/015360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,46500,47500,47500,45000,27704,1277934025,00,0.00,N,5,-1000, 20250331,47500,45850,47900,45000,29596,1370780100,00,0.00,N,2,1650, 20250324,45850,46600,47250,45250,26355,1222803300,00,0.00,N,5,-750, 20250317,46600,48600,48600,45050,40555,1902552525,00,0.00,N,5,-1500, diff --git a/015590/week/candle-week-42.csv b/015590/week/candle-week-42.csv index c82cd57d5371..25e3354bac98 100644 --- a/015590/week/candle-week-42.csv +++ b/015590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,515,515,515,515,0,0,00,0.00,N,3,0, 20250331,515,515,515,515,0,0,00,0.00,N,3,0, 20250324,515,515,515,515,0,0,00,0.00,N,3,0, 20250317,515,515,515,515,0,0,00,0.00,N,3,0, diff --git a/015710/week/candle-week-42.csv b/015710/week/candle-week-42.csv index 3f44433f7e2e..c8752c3ebb74 100644 --- a/015710/week/candle-week-42.csv +++ b/015710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3980,3870,3990,3655,347202,1328239742,00,0.00,N,2,65, 20250331,3915,3715,4000,3715,352058,1346703463,00,0.00,N,2,15, 20250324,3900,3990,4360,3895,1065683,4406990877,00,0.00,N,5,-55, 20250317,3955,4030,4070,3915,172117,687329330,00,0.00,N,5,-100, diff --git a/015750/week/candle-week-42.csv b/015750/week/candle-week-42.csv index aefdc95d2e24..adf308588a13 100644 --- a/015750/week/candle-week-42.csv +++ b/015750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5030,5110,5230,4835,2271989,11396744434,00,0.00,N,5,-300, 20250331,5330,5550,5690,5070,2645411,14288940165,00,0.00,N,5,-350, 20250324,5680,5340,6840,5320,12475317,77136792150,00,0.00,N,2,340, 20250317,5340,5270,5460,5260,1498791,8027011560,00,0.00,N,2,90, diff --git a/015760/week/candle-week-42.csv b/015760/week/candle-week-42.csv index 5d3bd44f7aef..fe873792d134 100644 --- a/015760/week/candle-week-42.csv +++ b/015760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23150,21600,23200,21400,11706980,263576180531,00,0.00,N,2,1150, 20250331,22000,21750,22350,20900,6742482,145974003875,00,0.00,N,5,-100, 20250324,22100,22100,22900,21900,5462901,122475029000,00,0.00,N,3,0, 20250317,22100,22300,22500,21600,6392447,140603956200,00,0.00,N,5,-150, diff --git a/015860/week/candle-week-42.csv b/015860/week/candle-week-42.csv index 6850543f3d5e..4cbdac70ab3a 100644 --- a/015860/week/candle-week-42.csv +++ b/015860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3555,3520,3555,3280,299307,1025151861,00,0.00,N,2,15, 20250331,3540,3570,3595,3485,202042,712703759,00,0.00,N,5,-55, 20250324,3595,3620,3665,3575,116430,419878104,00,0.00,N,5,-35, 20250317,3630,3615,3685,3615,135340,493950784,00,0.00,N,5,-20, diff --git a/015890/week/candle-week-42.csv b/015890/week/candle-week-42.csv index 6c94c4281842..ad22bc96775f 100644 --- a/015890/week/candle-week-42.csv +++ b/015890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4655,4600,4685,4390,339510,1530804666,00,0.00,N,5,-35, 20250331,4690,4795,4795,4575,171315,802569041,00,0.00,N,5,-105, 20250324,4795,4800,4915,4790,162295,784969613,00,0.00,N,5,-30, 20250317,4825,4755,4970,4750,293392,1416754349,00,0.00,N,2,55, diff --git a/016090/week/candle-week-42.csv b/016090/week/candle-week-42.csv index 7b6acb95e1d7..85afd34acee1 100644 --- a/016090/week/candle-week-42.csv +++ b/016090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1998,1983,2005,1869,722179,1402214717,00,0.00,N,2,15, 20250331,1983,2000,2025,1950,524533,1036106806,00,0.00,N,5,-32, 20250324,2015,2065,2075,2010,286704,582834388,00,0.00,N,5,-65, 20250317,2080,2155,2175,2040,492511,1031109813,00,0.00,N,5,-95, diff --git a/016100/week/candle-week-42.csv b/016100/week/candle-week-42.csv index 5a6f1701c167..4df1ed3d931f 100644 --- a/016100/week/candle-week-42.csv +++ b/016100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2320,2325,2345,2180,74035,165343898,00,0.00,N,5,-5, 20250331,2325,2470,2805,2190,502661,1274454079,00,0.00,N,5,-140, 20250324,2465,2485,2550,2350,47501,116792755,00,0.00,N,5,-25, 20250317,2490,2565,2600,2450,64989,163065294,00,0.00,N,5,-55, diff --git a/016250/week/candle-week-42.csv b/016250/week/candle-week-42.csv index e9877723ee53..8fa53695e917 100644 --- a/016250/week/candle-week-42.csv +++ b/016250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14130,13230,14450,13230,12208,171862270,00,0.00,N,5,-220, 20250331,14350,14450,14670,14180,9135,132013660,00,0.00,N,5,-360, 20250324,14710,14300,14850,13900,14930,217314115,00,0.00,N,2,410, 20250317,14300,14060,14400,13500,11032,155959200,00,0.00,N,2,170, diff --git a/016360/week/candle-week-42.csv b/016360/week/candle-week-42.csv index 4149706ede65..26a57d6e820e 100644 --- a/016360/week/candle-week-42.csv +++ b/016360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,43700,43600,44000,41550,1319009,56363429275,00,0.00,N,5,-1350, 20250331,45050,45150,46100,44300,1019215,46025148475,00,0.00,N,5,-800, 20250324,45850,46600,47450,45100,699162,32436949500,00,0.00,N,5,-600, 20250317,46450,45350,46950,45300,1013289,46919546350,00,0.00,N,2,1400, diff --git a/016380/week/candle-week-42.csv b/016380/week/candle-week-42.csv index 85870040efe3..64159e041d85 100644 --- a/016380/week/candle-week-42.csv +++ b/016380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5560,5390,5560,5180,702056,3761412285,00,0.00,N,5,-30, 20250331,5590,6100,6110,5370,650349,3719892405,00,0.00,N,5,-560, 20250324,6150,6530,6720,6120,705500,4526944830,00,0.00,N,5,-380, 20250317,6530,6740,6820,6480,949534,6358326045,00,0.00,N,5,-210, diff --git a/016450/week/candle-week-42.csv b/016450/week/candle-week-42.csv index d4b94d6e1fda..2ec2ac9946c4 100644 --- a/016450/week/candle-week-42.csv +++ b/016450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3550,3505,3635,3300,237732,819507302,00,0.00,N,5,-35, 20250331,3585,3915,3915,3380,312235,1132277176,00,0.00,N,5,-290, 20250324,3875,4045,4150,3870,262504,1061528222,00,0.00,N,5,-205, 20250317,4080,4030,4150,4030,149349,611439644,00,0.00,N,3,0, diff --git a/016580/week/candle-week-42.csv b/016580/week/candle-week-42.csv index 80cd29756cbe..c0d8683ad190 100644 --- a/016580/week/candle-week-42.csv +++ b/016580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11340,11000,11480,10530,107695,1178859795,00,0.00,N,2,280, 20250331,11060,11360,11360,10980,77843,868663570,00,0.00,N,5,-350, 20250324,11410,11480,12200,11400,75442,870488805,00,0.00,N,5,-70, 20250317,11480,11540,11670,11450,59715,686398295,00,0.00,N,5,-40, diff --git a/016590/week/candle-week-42.csv b/016590/week/candle-week-42.csv index df02e24b03d9..3ced15be8763 100644 --- a/016590/week/candle-week-42.csv +++ b/016590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7180,7170,7250,6810,150378,1057384735,00,0.00,N,3,0, 20250331,7180,6830,7240,6750,118319,827243170,00,0.00,N,2,240, 20250324,6940,6850,7110,6360,88779,610822470,00,0.00,N,2,90, 20250317,6850,6570,7250,6450,333696,2282088300,00,0.00,N,2,280, diff --git a/016600/week/candle-week-42.csv b/016600/week/candle-week-42.csv index cb1d01c69bdf..5b1baf40ea13 100644 --- a/016600/week/candle-week-42.csv +++ b/016600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,265,249,271,240,3309608,834123625,00,0.00,N,2,14, 20250331,251,259,275,246,2582733,664527049,00,0.00,N,5,-10, 20250324,261,259,272,255,1326601,347548875,00,0.00,N,2,2, 20250317,259,253,262,244,1646415,415403484,00,0.00,N,2,2, diff --git a/016610/week/candle-week-42.csv b/016610/week/candle-week-42.csv index fe5798d11c2c..b46f7c707b10 100644 --- a/016610/week/candle-week-42.csv +++ b/016610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5480,5450,5510,5200,393881,2112719310,00,0.00,N,5,-20, 20250331,5500,5380,5560,5270,304466,1649393430,00,0.00,N,2,50, 20250324,5450,5950,5950,5390,707093,4034550315,00,0.00,N,5,-450, 20250317,5900,5900,6000,5870,353524,2088878795,00,0.00,N,3,0, diff --git a/016670/week/candle-week-42.csv b/016670/week/candle-week-42.csv index f30d1f5d6e18..accfed7a137d 100644 --- a/016670/week/candle-week-42.csv +++ b/016670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5630,5820,6400,5340,392572,2293036590,00,0.00,N,5,-410, 20250331,6040,3955,7360,3890,1988041,10941636976,00,0.00,N,2,1955, 20250324,4085,4055,4185,3920,132228,535735872,00,0.00,N,5,-45, 20250317,4130,3895,4185,3830,125113,493052271,00,0.00,N,2,235, diff --git a/016710/week/candle-week-42.csv b/016710/week/candle-week-42.csv index d49f73fe1d7c..4a5ebd79f9ef 100644 --- a/016710/week/candle-week-42.csv +++ b/016710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6950,7020,7020,6800,67136,463585860,00,0.00,N,5,-70, 20250331,7020,7020,7050,6880,39313,273308250,00,0.00,N,3,0, 20250324,7020,7030,7090,6990,31615,222300915,00,0.00,N,5,-10, 20250317,7030,7050,7090,7000,20169,141750130,00,0.00,N,2,30, diff --git a/016740/week/candle-week-42.csv b/016740/week/candle-week-42.csv index a40eca1b0a92..1128ef95e39f 100644 --- a/016740/week/candle-week-42.csv +++ b/016740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2910,3000,3000,2820,324122,941724767,00,0.00,N,5,-100, 20250331,3010,3080,3190,2960,339401,1034381580,00,0.00,N,5,-45, 20250324,3055,3095,3180,3025,514524,1596274539,00,0.00,N,5,-35, 20250317,3090,3145,3245,3070,478924,1523378672,00,0.00,N,2,5, diff --git a/016790/week/candle-week-42.csv b/016790/week/candle-week-42.csv index 46bff476c8f3..e21391a8125b 100644 --- a/016790/week/candle-week-42.csv +++ b/016790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,994,994,994,994,0,0,00,0.00,N,3,0, 20250331,994,994,994,994,0,0,00,0.00,N,3,0, 20250324,994,994,994,994,0,0,00,0.00,N,3,0, 20250317,994,994,994,994,0,0,00,0.00,N,3,0, diff --git a/016800/week/candle-week-42.csv b/016800/week/candle-week-42.csv index 6c3eee717eb7..055c003481d1 100644 --- a/016800/week/candle-week-42.csv +++ b/016800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,43000,42000,43000,41100,4740,200500175,00,0.00,N,2,700, 20250331,42300,41400,42400,41250,2907,121513300,00,0.00,N,2,450, 20250324,41850,42200,42400,40650,7887,326565550,00,0.00,N,5,-750, 20250317,42600,42200,43050,41800,6779,287427707,00,0.00,N,2,300, diff --git a/016880/week/candle-week-42.csv b/016880/week/candle-week-42.csv index 5cf43cc7a8ac..14b93e312b3f 100644 --- a/016880/week/candle-week-42.csv +++ b/016880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,925,830,957,812,4613777,4197246939,00,0.00,N,2,86, 20250331,839,831,912,800,2209010,1883104615,00,0.00,N,2,8, 20250324,831,859,891,816,873645,751702224,00,0.00,N,5,-33, 20250317,864,860,882,852,357619,308363068,00,0.00,N,2,5, diff --git a/016920/week/candle-week-42.csv b/016920/week/candle-week-42.csv index cff24866c04b..6cbbdf973dfd 100644 --- a/016920/week/candle-week-42.csv +++ b/016920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2255,2030,2840,1990,15638600,37973954906,00,0.00,N,2,225, 20250331,2030,1850,2410,1790,13641407,30062549873,00,0.00,N,2,124, 20250324,1906,1814,2460,1709,7082890,14924580803,00,0.00,N,2,76, 20250317,1830,2195,2195,1818,1813121,3616845128,00,0.00,N,5,-285, diff --git a/017000/week/candle-week-42.csv b/017000/week/candle-week-42.csv index 27b94dc5f571..1ba5a8ffa610 100644 --- a/017000/week/candle-week-42.csv +++ b/017000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2845,2730,2985,2525,655084,1835664586,00,0.00,N,5,-45, 20250331,2890,2750,3035,2560,843462,2349547002,00,0.00,N,2,140, 20250324,2750,2995,2995,2730,192597,542469265,00,0.00,N,5,-140, 20250317,2890,3065,3065,2760,261060,761914904,00,0.00,N,5,-160, diff --git a/017040/week/candle-week-42.csv b/017040/week/candle-week-42.csv index a38ed9d33a06..5661597753ab 100644 --- a/017040/week/candle-week-42.csv +++ b/017040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1347,1344,1370,1223,826240,1068039624,00,0.00,N,5,-16, 20250331,1363,1294,1435,1250,593562,784522973,00,0.00,N,2,63, 20250324,1300,1380,1393,1294,650265,875957605,00,0.00,N,5,-79, 20250317,1379,1445,1561,1370,1647381,2390006059,00,0.00,N,5,-58, diff --git a/017180/week/candle-week-42.csv b/017180/week/candle-week-42.csv index 433ca37e25e0..cdb21fa83ec5 100644 --- a/017180/week/candle-week-42.csv +++ b/017180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1549,1550,1568,1412,227729,346085510,00,0.00,N,5,-1, 20250331,1550,1550,1630,1528,321797,501540602,00,0.00,N,5,-39, 20250324,1589,1586,1613,1582,131011,208738857,00,0.00,N,5,-10, 20250317,1599,1629,1644,1596,228114,367449978,00,0.00,N,5,-34, diff --git a/017250/week/candle-week-42.csv b/017250/week/candle-week-42.csv index 5651969504b4..211cb7e78cdb 100644 --- a/017250/week/candle-week-42.csv +++ b/017250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1042,1038,1145,1009,527704,565418412,00,0.00,N,5,-7, 20250331,1049,1078,1078,1020,291694,303114558,00,0.00,N,5,-29, 20250324,1078,1102,1122,1075,114096,124030325,00,0.00,N,5,-45, 20250317,1123,1118,1173,1118,134890,153678245,00,0.00,N,2,5, diff --git a/017370/week/candle-week-42.csv b/017370/week/candle-week-42.csv index 2c628ab4715e..2cba33cf9ec9 100644 --- a/017370/week/candle-week-42.csv +++ b/017370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5600,5830,5830,5320,213271,1172449715,00,0.00,N,5,-250, 20250331,5850,5810,6010,5710,186926,1086654210,00,0.00,N,5,-140, 20250324,5990,6100,6710,5920,1380737,8843568830,00,0.00,N,5,-140, 20250317,6130,6170,6270,6040,180639,1107595225,00,0.00,N,5,-20, diff --git a/017390/week/candle-week-42.csv b/017390/week/candle-week-42.csv index 58cc7c30d916..7266f2f18968 100644 --- a/017390/week/candle-week-42.csv +++ b/017390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,48400,48400,48550,47500,15203,730483550,00,0.00,N,5,-200, 20250331,48600,48800,49000,48100,11454,555643575,00,0.00,N,5,-250, 20250324,48850,49200,49300,48800,8023,393423450,00,0.00,N,5,-200, 20250317,49050,49200,49500,48900,9475,464784550,00,0.00,N,5,-150, diff --git a/017480/week/candle-week-42.csv b/017480/week/candle-week-42.csv index bab63ed75ac6..e84256749a07 100644 --- a/017480/week/candle-week-42.csv +++ b/017480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4315,4285,4500,4160,52327,225268145,00,0.00,N,5,-5, 20250331,4320,4300,4350,4230,43558,186056097,00,0.00,N,5,-10, 20250324,4330,4345,4470,4295,48602,211637317,00,0.00,N,5,-15, 20250317,4345,4440,4440,4325,24131,105124830,00,0.00,N,5,-55, diff --git a/017510/week/candle-week-42.csv b/017510/week/candle-week-42.csv index a2f033f741ca..e7784e70dc1a 100644 --- a/017510/week/candle-week-42.csv +++ b/017510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6100,4935,6570,4485,12562754,73058415072,00,0.00,N,2,1040, 20250331,5060,4840,5190,4830,576110,2881287871,00,0.00,N,2,10, 20250324,5050,5420,5570,4940,759639,4068421120,00,0.00,N,5,-360, 20250317,5410,5980,6200,5360,1462423,8451604530,00,0.00,N,5,-460, diff --git a/017550/week/candle-week-42.csv b/017550/week/candle-week-42.csv index 96891f88b929..706819e5cd4f 100644 --- a/017550/week/candle-week-42.csv +++ b/017550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1814,1795,1815,1617,619878,1066276940,00,0.00,N,2,19, 20250331,1795,1777,1825,1738,356539,637439757,00,0.00,N,2,4, 20250324,1791,1870,1899,1788,467753,859933933,00,0.00,N,5,-84, 20250317,1875,1961,1992,1860,565542,1093856659,00,0.00,N,5,-85, diff --git a/017650/week/candle-week-42.csv b/017650/week/candle-week-42.csv index d0a1713ac9d2..5e183f748dda 100644 --- a/017650/week/candle-week-42.csv +++ b/017650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6600,6390,6620,6130,37064,237981770,00,0.00,N,2,140, 20250331,6460,6380,6490,6300,8880,56491630,00,0.00,N,3,0, 20250324,6460,6600,6730,6200,10310,67372660,00,0.00,N,5,-190, 20250317,6650,6530,6720,6430,17738,116499785,00,0.00,N,2,100, diff --git a/017670/week/candle-week-42.csv b/017670/week/candle-week-42.csv index 70507623af21..6981e2da6e3d 100644 --- a/017670/week/candle-week-42.csv +++ b/017670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,56500,55000,56500,54200,3801112,210009732098,00,0.00,N,2,400, 20250331,56100,55500,56100,54500,2019734,112280713400,00,0.00,N,2,400, 20250324,55700,56000,56300,55400,1558155,87052795000,00,0.00,N,5,-600, 20250317,56300,55600,56700,55400,2226860,124804036108,00,0.00,N,2,1000, diff --git a/017800/week/candle-week-42.csv b/017800/week/candle-week-42.csv index 2796441395f6..724779271167 100644 --- a/017800/week/candle-week-42.csv +++ b/017800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,62800,55600,63900,53400,1137880,66814968950,00,0.00,N,2,4400, 20250331,58400,54000,59900,53400,783060,44764722150,00,0.00,N,2,3200, 20250324,55200,54400,56700,53500,433618,23934154950,00,0.00,N,2,800, 20250317,54400,56100,56700,53300,440303,24207743800,00,0.00,N,5,-1100, diff --git a/017810/week/candle-week-42.csv b/017810/week/candle-week-42.csv index 6704c8b33069..11dd2eae645d 100644 --- a/017810/week/candle-week-42.csv +++ b/017810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14500,14660,14910,13050,454368,6467245695,00,0.00,N,5,-700, 20250331,15200,15570,15850,14830,452115,6920928260,00,0.00,N,5,-550, 20250324,15750,16450,16590,15210,567235,9020214640,00,0.00,N,5,-700, 20250317,16450,17170,17960,15780,1006406,16989853355,00,0.00,N,5,-710, diff --git a/017860/week/candle-week-42.csv b/017860/week/candle-week-42.csv index b75cb48b863a..a913c24c2e32 100644 --- a/017860/week/candle-week-42.csv +++ b/017860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23050,21500,23600,20000,1291503,28024992775,00,0.00,N,2,550, 20250331,22500,24550,25500,22050,1479392,35009855650,00,0.00,N,5,-2700, 20250324,25200,25100,28900,24150,4423003,119403346325,00,0.00,N,2,200, 20250317,25000,26200,26400,24300,932932,23836180600,00,0.00,N,5,-1000, diff --git a/017890/week/candle-week-42.csv b/017890/week/candle-week-42.csv index 042a18818344..6e8a318aba89 100644 --- a/017890/week/candle-week-42.csv +++ b/017890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8910,9000,9000,8520,169831,1488468650,00,0.00,N,5,-130, 20250331,9040,8860,9130,8720,160527,1441795610,00,0.00,N,2,10, 20250324,9030,9230,9230,8820,90696,824055625,00,0.00,N,5,-160, 20250317,9190,8990,9240,8910,141819,1289934740,00,0.00,N,2,280, diff --git a/017900/week/candle-week-42.csv b/017900/week/candle-week-42.csv index 31d10c6b89f0..541748194fe1 100644 --- a/017900/week/candle-week-42.csv +++ b/017900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1738,1716,1741,1650,156453,267060247,00,0.00,N,2,21, 20250331,1717,1712,1740,1659,223557,380431934,00,0.00,N,5,-16, 20250324,1733,1735,1765,1712,137982,238550987,00,0.00,N,5,-1, 20250317,1734,1793,1795,1727,217935,381963663,00,0.00,N,5,-58, diff --git a/017940/week/candle-week-42.csv b/017940/week/candle-week-42.csv index 71b25444a706..2148abf2695f 100644 --- a/017940/week/candle-week-42.csv +++ b/017940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,57900,57100,58000,54200,58618,3300735200,00,0.00,N,5,-1000, 20250331,58900,59100,60500,57800,40349,2382103900,00,0.00,N,5,-1100, 20250324,60000,62200,62400,59500,50193,3047060250,00,0.00,N,5,-2500, 20250317,62500,61100,63600,60600,85846,5343213250,00,0.00,N,2,1400, diff --git a/017960/week/candle-week-42.csv b/017960/week/candle-week-42.csv index 118b018b38cc..d41838b52c74 100644 --- a/017960/week/candle-week-42.csv +++ b/017960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19050,16500,19490,15790,6733399,118721149355,00,0.00,N,2,2220, 20250331,16830,13400,17400,13340,5195427,82228980695,00,0.00,N,2,3200, 20250324,13630,14970,14970,13530,2526256,35649547090,00,0.00,N,5,-1320, 20250317,14950,15560,16400,14510,3947510,60933361835,00,0.00,N,5,-680, diff --git a/018000/week/candle-week-42.csv b/018000/week/candle-week-42.csv index e9108215378a..123f583d8cf5 100644 --- a/018000/week/candle-week-42.csv +++ b/018000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1026,989,1054,971,8635956,8770352158,00,0.00,N,2,12, 20250331,1014,783,1023,761,16544107,15596431730,00,0.00,N,2,230, 20250324,784,783,806,755,1788519,1391387681,00,0.00,N,2,1, 20250317,783,786,818,762,1778954,1404326560,00,0.00,N,5,-3, diff --git a/018120/week/candle-week-42.csv b/018120/week/candle-week-42.csv index 6616f973b4a6..40f514d5f140 100644 --- a/018120/week/candle-week-42.csv +++ b/018120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17180,17220,17250,16690,18704,318915585,00,0.00,N,5,-30, 20250331,17210,17050,17350,17020,11323,194359710,00,0.00,N,2,80, 20250324,17130,17290,17290,16500,6849,117171080,00,0.00,N,2,70, 20250317,17060,17190,17290,16940,7892,135005545,00,0.00,N,5,-130, diff --git a/018250/week/candle-week-42.csv b/018250/week/candle-week-42.csv index c5b3a9f640a4..e480e9c0f85a 100644 --- a/018250/week/candle-week-42.csv +++ b/018250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13330,14360,14500,12500,609875,8193099055,00,0.00,N,5,-1780, 20250331,15110,13530,18050,12950,3906932,63935001870,00,0.00,N,2,1510, 20250324,13600,14150,14500,13290,292033,4091142675,00,0.00,N,5,-560, 20250317,14160,14250,14590,14130,300908,4301830905,00,0.00,N,5,-90, diff --git a/018260/week/candle-week-42.csv b/018260/week/candle-week-42.csv index e77e6cf3cb2e..889644280fbc 100644 --- a/018260/week/candle-week-42.csv +++ b/018260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,115300,114500,115300,109000,639566,71753752100,00,0.00,N,5,-1900, 20250331,117200,118100,118700,113800,580241,67584326750,00,0.00,N,5,-1400, 20250324,118600,120500,122700,117700,456151,54843615350,00,0.00,N,5,-2600, 20250317,121200,121000,124200,120400,628277,76747110750,00,0.00,N,2,1000, diff --git a/018290/week/candle-week-42.csv b/018290/week/candle-week-42.csv index c8e4d25fd2a4..69d62d4e0496 100644 --- a/018290/week/candle-week-42.csv +++ b/018290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,32700,32200,32850,29350,2456802,77564272475,00,0.00,N,5,-850, 20250331,33550,31050,34550,30550,2502935,82931975000,00,0.00,N,2,1600, 20250324,31950,34000,34650,31900,2176116,71803020800,00,0.00,N,5,-2400, 20250317,34350,35700,37300,33500,3710194,131513089850,00,0.00,N,5,-1050, diff --git a/018310/week/candle-week-42.csv b/018310/week/candle-week-42.csv index cbb6d89e544e..25279eb3ba62 100644 --- a/018310/week/candle-week-42.csv +++ b/018310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20350,19650,20400,18890,84687,1661607785,00,0.00,N,2,700, 20250331,19650,20100,20250,19410,62259,1232622075,00,0.00,N,5,-450, 20250324,20100,20050,20750,19820,66146,1335222060,00,0.00,N,2,120, 20250317,19980,20400,20400,19840,47513,955052785,00,0.00,N,5,-220, diff --git a/018470/week/candle-week-42.csv b/018470/week/candle-week-42.csv index dace01d46ba3..42cc9ffba873 100644 --- a/018470/week/candle-week-42.csv +++ b/018470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1429,1463,1463,1331,2333664,3232188877,00,0.00,N,5,-38, 20250331,1467,1557,1557,1419,1655955,2462281483,00,0.00,N,5,-92, 20250324,1559,1603,1635,1554,1553165,2484313988,00,0.00,N,5,-51, 20250317,1610,1699,1700,1576,1868538,3034473484,00,0.00,N,5,-42, diff --git a/018500/week/candle-week-42.csv b/018500/week/candle-week-42.csv index 27b8f22928e2..45bfbd746324 100644 --- a/018500/week/candle-week-42.csv +++ b/018500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1751,1745,2250,1654,24614400,46999552947,00,0.00,N,2,20, 20250331,1731,1636,2020,1522,22406764,40016479627,00,0.00,N,2,41, 20250324,1690,1562,2130,1525,13251546,24307342431,00,0.00,N,2,94, 20250317,1596,1925,1929,1568,4463403,7829651573,00,0.00,N,5,-284, diff --git a/018620/week/candle-week-42.csv b/018620/week/candle-week-42.csv index b15c33c2989f..3a18d69a6616 100644 --- a/018620/week/candle-week-42.csv +++ b/018620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,862,898,898,845,171957,150148452,00,0.00,N,5,-37, 20250331,899,852,899,823,486550,419499826,00,0.00,N,2,39, 20250324,860,880,883,833,519334,444615344,00,0.00,N,5,-20, 20250317,880,890,907,867,289593,256724003,00,0.00,N,5,-5, diff --git a/018670/week/candle-week-42.csv b/018670/week/candle-week-42.csv index d83bc3fad962..92c2a03dcfdf 100644 --- a/018670/week/candle-week-42.csv +++ b/018670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,238000,233000,241500,224500,75279,17631192250,00,0.00,N,5,-3000, 20250331,241000,237000,248000,233500,52690,12751833000,00,0.00,N,2,2000, 20250324,239000,257000,258000,235500,54663,13297737250,00,0.00,N,5,-22500, 20250317,261500,259000,265000,254500,53027,13747635750,00,0.00,N,2,2000, diff --git a/018680/week/candle-week-42.csv b/018680/week/candle-week-42.csv index baf513bd7f70..db5487a2b9d1 100644 --- a/018680/week/candle-week-42.csv +++ b/018680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3065,3120,3180,2980,57338,174785985,00,0.00,N,5,-80, 20250331,3145,3200,3260,3055,45213,140357549,00,0.00,N,5,-55, 20250324,3200,3270,3310,3190,39951,129720540,00,0.00,N,5,-90, 20250317,3290,3320,3400,3245,43253,141857215,00,0.00,N,3,0, diff --git a/018700/week/candle-week-42.csv b/018700/week/candle-week-42.csv index 5ee861e9b9e0..c5b102fdd11f 100644 --- a/018700/week/candle-week-42.csv +++ b/018700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,799,800,800,746,180392,138106520,00,0.00,N,2,20, 20250331,779,738,820,738,249509,194732165,00,0.00,N,2,6, 20250324,773,805,810,770,152968,120757885,00,0.00,N,5,-32, 20250317,805,833,848,799,236019,192545824,00,0.00,N,5,-31, diff --git a/018880/week/candle-week-42.csv b/018880/week/candle-week-42.csv index c837b1a35534..fd3fcb49b2b2 100644 --- a/018880/week/candle-week-42.csv +++ b/018880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3265,3305,3390,3115,4429643,14363422197,00,0.00,N,5,-195, 20250331,3460,3700,3800,3305,4847192,17130777748,00,0.00,N,5,-295, 20250324,3755,3990,4115,3755,3900493,15394808450,00,0.00,N,5,-240, 20250317,3995,4015,4095,3890,4679369,18738511119,00,0.00,N,3,0, diff --git a/019010/week/candle-week-42.csv b/019010/week/candle-week-42.csv index c035581b0a1a..e02c740c7198 100644 --- a/019010/week/candle-week-42.csv +++ b/019010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2045,2000,2050,1985,66058,132544239,00,0.00,N,2,25, 20250331,2020,2055,2100,2000,84887,172772930,00,0.00,N,5,-40, 20250324,2060,2050,2090,2025,139807,287504572,00,0.00,N,5,-25, 20250317,2085,2095,2120,2060,102170,212684860,00,0.00,N,5,-15, diff --git a/019170/week/candle-week-42.csv b/019170/week/candle-week-42.csv index fc5a7411ece2..43ddf944c732 100644 --- a/019170/week/candle-week-42.csv +++ b/019170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7180,7060,7180,6400,534019,3650390085,00,0.00,N,5,-90, 20250331,7270,7350,7740,7030,442613,3261014910,00,0.00,N,5,-320, 20250324,7590,8000,8140,7250,723757,5716860735,00,0.00,N,5,-410, 20250317,8000,8150,8230,7860,724709,5838467475,00,0.00,N,5,-120, diff --git a/019180/week/candle-week-42.csv b/019180/week/candle-week-42.csv index 19d084647089..f2440f3434ac 100644 --- a/019180/week/candle-week-42.csv +++ b/019180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2870,2865,2935,2755,538890,1538338635,00,0.00,N,5,-65, 20250331,2935,2975,3195,2870,606931,1786161732,00,0.00,N,5,-90, 20250324,3025,3120,3230,2950,900935,2811050232,00,0.00,N,5,-85, 20250317,3110,3070,3125,3040,328255,1010092318,00,0.00,N,2,40, diff --git a/019210/week/candle-week-42.csv b/019210/week/candle-week-42.csv index 2b9301a91fe5..1edaa445a2ff 100644 --- a/019210/week/candle-week-42.csv +++ b/019210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5080,5360,5360,4920,685167,3477853569,00,0.00,N,5,-400, 20250331,5480,5260,5480,5210,322073,1724951150,00,0.00,N,2,140, 20250324,5340,5480,5560,5270,360283,1951142325,00,0.00,N,5,-140, 20250317,5480,5330,5660,5300,825941,4546762360,00,0.00,N,2,160, diff --git a/019440/week/candle-week-42.csv b/019440/week/candle-week-42.csv index ef5b970a1212..9642f506a288 100644 --- a/019440/week/candle-week-42.csv +++ b/019440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13000,12900,13090,12660,25386,324070460,00,0.00,N,3,0, 20250331,13000,13200,13230,12900,26543,345637545,00,0.00,N,5,-100, 20250324,13100,13220,13510,12990,38143,503907455,00,0.00,N,5,-120, 20250317,13220,13290,13480,13150,35540,471906595,00,0.00,N,5,-80, diff --git a/019490/week/candle-week-42.csv b/019490/week/candle-week-42.csv index 574acdf48b87..d7a0b094477f 100644 --- a/019490/week/candle-week-42.csv +++ b/019490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,628,659,705,604,4703551,2991906114,00,0.00,N,5,-41, 20250331,669,714,770,635,5457912,3822131445,00,0.00,N,5,-45, 20250324,714,754,786,711,6119895,4517995742,00,0.00,N,5,-36, 20250317,750,720,900,694,35144380,29165037420,00,0.00,N,2,30, diff --git a/019540/week/candle-week-42.csv b/019540/week/candle-week-42.csv index 2138f41e7298..99a912be91a1 100644 --- a/019540/week/candle-week-42.csv +++ b/019540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3805,3705,3820,3425,211660,753357501,00,0.00,N,2,100, 20250331,3705,3580,3740,3580,174646,638861740,00,0.00,N,5,-5, 20250324,3710,3655,4495,3620,1755756,7290962187,00,0.00,N,2,100, 20250317,3610,3845,3990,3605,240436,911534144,00,0.00,N,5,-235, diff --git a/019550/week/candle-week-42.csv b/019550/week/candle-week-42.csv index ae8f5813605d..79ad41c8f4d2 100644 --- a/019550/week/candle-week-42.csv +++ b/019550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,706,668,722,613,2789901,1851977440,00,0.00,N,2,38, 20250331,668,666,690,620,1579259,1037279346,00,0.00,N,2,1, 20250324,667,691,700,662,1221967,835639956,00,0.00,N,5,-24, 20250317,691,696,724,690,1162222,818126377,00,0.00,N,5,-5, diff --git a/019570/week/candle-week-42.csv b/019570/week/candle-week-42.csv index edaf1a41f605..8b53fb436253 100644 --- a/019570/week/candle-week-42.csv +++ b/019570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,366,243,409,229,45805064,17037662809,00,0.00,N,2,123, 20250331,243,247,251,232,2020490,484569339,00,0.00,N,5,-2, 20250324,245,260,266,239,2421021,614566766,00,0.00,N,5,-20, 20250317,265,260,323,248,11744625,3410400097,00,0.00,N,2,5, diff --git a/019590/week/candle-week-42.csv b/019590/week/candle-week-42.csv index f281f3bef7c1..6f48cef58e78 100644 --- a/019590/week/candle-week-42.csv +++ b/019590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,921,921,921,921,0,0,00,0.00,N,3,0, 20250331,921,921,921,921,0,0,00,0.00,N,3,0, 20250324,921,921,921,921,0,0,00,0.00,N,3,0, 20250317,921,921,921,921,0,0,00,0.00,N,3,0, diff --git a/019660/week/candle-week-42.csv b/019660/week/candle-week-42.csv index 72c1c4f95caf..8ad0e91ea673 100644 --- a/019660/week/candle-week-42.csv +++ b/019660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1191,858,1201,805,7568042,8106832036,00,0.00,N,2,307, 20250331,884,777,980,720,1958257,1707448504,00,0.00,N,2,107, 20250324,777,841,841,702,1960826,1511345551,00,0.00,N,5,-73, 20250317,850,983,1188,840,10601090,10086785717,00,0.00,N,5,-395, diff --git a/019680/week/candle-week-42.csv b/019680/week/candle-week-42.csv index 404e7ea36f14..7da68c5aa12c 100644 --- a/019680/week/candle-week-42.csv +++ b/019680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2145,2120,2350,2110,625475,1383860890,00,0.00,N,2,25, 20250331,2120,2120,2135,2040,129813,272467959,00,0.00,N,5,-5, 20250324,2125,2120,2145,2075,74897,158259080,00,0.00,N,5,-10, 20250317,2135,2180,2195,2115,97027,208025144,00,0.00,N,5,-30, diff --git a/019770/week/candle-week-42.csv b/019770/week/candle-week-42.csv index 652744805f48..d3c83e23839a 100644 --- a/019770/week/candle-week-42.csv +++ b/019770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3620,3540,3650,3365,117306,414034241,00,0.00,N,2,80, 20250331,3540,3720,4320,3300,1476511,5851694915,00,0.00,N,5,-230, 20250324,3770,3835,3895,3580,88065,329991029,00,0.00,N,5,-5, 20250317,3775,3900,3995,3695,104883,402693818,00,0.00,N,5,-125, diff --git a/019990/week/candle-week-42.csv b/019990/week/candle-week-42.csv index ad47167b12af..d62fe421935e 100644 --- a/019990/week/candle-week-42.csv +++ b/019990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5620,5430,5630,4910,193474,1001019400,00,0.00,N,2,130, 20250331,5490,5910,5980,5330,301326,1729097940,00,0.00,N,5,-370, 20250324,5860,5650,6310,5540,665648,3965064320,00,0.00,N,2,160, 20250317,5700,5710,5875,5440,182986,1034040880,00,0.00,N,5,-80, diff --git a/020000/week/candle-week-42.csv b/020000/week/candle-week-42.csv index 12cad7582415..e40d3b66cb7c 100644 --- a/020000/week/candle-week-42.csv +++ b/020000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14480,14710,14710,13650,234662,3314165260,00,0.00,N,5,-260, 20250331,14740,15570,15630,14530,148985,2235751245,00,0.00,N,5,-850, 20250324,15590,15730,15810,15350,123433,1917713840,00,0.00,N,5,-210, 20250317,15800,15820,15980,15650,156042,2463826750,00,0.00,N,5,-20, diff --git a/020120/week/candle-week-42.csv b/020120/week/candle-week-42.csv index bf7d366788ae..509d5b54a627 100644 --- a/020120/week/candle-week-42.csv +++ b/020120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3965,3020,3965,2755,5787089,21322326865,00,0.00,N,2,820, 20250331,3145,3050,3250,2980,233260,721742018,00,0.00,N,2,10, 20250324,3135,3285,3370,3135,367796,1197988809,00,0.00,N,5,-180, 20250317,3315,3555,3560,3285,473455,1608417565,00,0.00,N,5,-205, diff --git a/020150/week/candle-week-42.csv b/020150/week/candle-week-42.csv index 682a6dc7c1d3..9b744c0bcf20 100644 --- a/020150/week/candle-week-42.csv +++ b/020150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,22300,21900,22350,20100,555586,11844340375,00,0.00,N,5,-100, 20250331,22400,23600,23800,20600,626778,13799898350,00,0.00,N,5,-1650, 20250324,24050,26000,26550,24050,474939,12068964275,00,0.00,N,5,-1900, 20250317,25950,26200,27525,25800,705457,18578322900,00,0.00,N,5,-150, diff --git a/020180/week/candle-week-42.csv b/020180/week/candle-week-42.csv index 05b128873c88..74f07df23a24 100644 --- a/020180/week/candle-week-42.csv +++ b/020180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1310,1445,2000,1305,113147060,188092496947,00,0.00,N,2,23, 20250331,1287,1130,1460,1040,109444801,136927307885,00,0.00,N,2,109, 20250324,1178,1053,1490,1011,51897098,69525783176,00,0.00,N,2,115, 20250317,1063,1095,1117,1045,1208500,1300661873,00,0.00,N,5,-32, diff --git a/020400/week/candle-week-42.csv b/020400/week/candle-week-42.csv index e1906c576674..02dd4398d5e1 100644 --- a/020400/week/candle-week-42.csv +++ b/020400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6380,6230,6500,6070,43654,269660645,00,0.00,N,5,-70, 20250331,6450,6410,6590,6080,25763,163061425,00,0.00,N,5,-70, 20250324,6520,6510,6980,6400,22449,147291700,00,0.00,N,5,-70, 20250317,6590,6880,7020,6460,61092,407157655,00,0.00,N,5,-270, diff --git a/020560/week/candle-week-42.csv b/020560/week/candle-week-42.csv index 16adf27dd70c..2bb14b376d73 100644 --- a/020560/week/candle-week-42.csv +++ b/020560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9500,9800,9850,9100,462903,4394846535,00,0.00,N,5,-440, 20250331,9940,10130,10190,9250,367966,3676204105,00,0.00,N,5,-320, 20250324,10260,10610,10620,10260,401511,4185918555,00,0.00,N,5,-350, 20250317,10610,10590,10680,10250,475028,4955673010,00,0.00,N,2,30, diff --git a/020710/week/candle-week-42.csv b/020710/week/candle-week-42.csv index b1443e0cc3ac..4ed406d9a991 100644 --- a/020710/week/candle-week-42.csv +++ b/020710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7050,4160,7290,4130,49498136,295936888297,00,0.00,N,2,3050, 20250331,4000,3660,4045,3555,1067309,4062988735,00,0.00,N,2,325, 20250324,3675,4235,4490,3600,2930397,11630248598,00,0.00,N,5,-445, 20250317,4120,3910,4150,3840,729631,2942568740,00,0.00,N,2,190, diff --git a/020760/week/candle-week-42.csv b/020760/week/candle-week-42.csv index 4baeb245c2b4..57237789c183 100644 --- a/020760/week/candle-week-42.csv +++ b/020760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,778,768,839,698,444869,340039702,00,0.00,N,2,10, 20250331,768,784,800,760,153988,119948025,00,0.00,N,5,-24, 20250324,792,817,829,790,137019,110129151,00,0.00,N,5,-25, 20250317,817,842,854,815,241609,199981424,00,0.00,N,5,-25, diff --git a/021040/week/candle-week-42.csv b/021040/week/candle-week-42.csv index b651f1c78f38..b683a01d0a75 100644 --- a/021040/week/candle-week-42.csv +++ b/021040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,920,921,922,896,90039,81694589,00,0.00,N,5,-4, 20250331,924,910,927,893,71572,65355538,00,0.00,N,2,14, 20250324,910,909,916,904,68453,62236439,00,0.00,N,2,1, 20250317,909,904,922,902,104062,94508666,00,0.00,N,2,6, diff --git a/021050/week/candle-week-42.csv b/021050/week/candle-week-42.csv index 1e88a2f47eaa..5b23cf836ec2 100644 --- a/021050/week/candle-week-42.csv +++ b/021050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1244,1217,1244,1155,1415058,1690572506,00,0.00,N,2,2, 20250331,1242,1219,1257,1181,1202326,1463639282,00,0.00,N,2,10, 20250324,1232,1258,1384,1223,6765514,9011992564,00,0.00,N,5,-26, 20250317,1258,1270,1305,1241,988661,1256205974,00,0.00,N,5,-16, diff --git a/021080/week/candle-week-42.csv b/021080/week/candle-week-42.csv index 756e35d4499a..fe0a5cf95df6 100644 --- a/021080/week/candle-week-42.csv +++ b/021080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2285,2115,2365,2065,4832896,10759981835,00,0.00,N,2,160, 20250331,2125,2005,2130,1994,1048626,2166351761,00,0.00,N,2,80, 20250324,2045,2105,2130,1999,645745,1338599840,00,0.00,N,5,-60, 20250317,2105,2105,2250,2050,2414730,5207466634,00,0.00,N,2,10, diff --git a/021240/week/candle-week-42.csv b/021240/week/candle-week-42.csv index d45c0893b517..70f684ccbbe8 100644 --- a/021240/week/candle-week-42.csv +++ b/021240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,70800,73000,75300,68500,1047034,74618810300,00,0.00,N,5,-6300, 20250331,77100,83000,84400,75100,938474,74461580620,00,0.00,N,5,-7900, 20250324,85000,86400,89000,84000,452568,39109300500,00,0.00,N,5,-2200, 20250317,87200,85200,90800,84300,1179653,102652766585,00,0.00,N,2,3700, diff --git a/021320/week/candle-week-42.csv b/021320/week/candle-week-42.csv index 17a85dc5cf1e..1958acc83d6f 100644 --- a/021320/week/candle-week-42.csv +++ b/021320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4185,3950,4205,3800,87593,351167126,00,0.00,N,2,220, 20250331,3965,4005,4010,3900,31370,123604701,00,0.00,N,5,-35, 20250324,4000,3960,4135,3905,19481,77565443,00,0.00,N,2,40, 20250317,3960,4090,4095,3940,50010,199378317,00,0.00,N,5,-85, diff --git a/021650/week/candle-week-42.csv b/021650/week/candle-week-42.csv index 24ba656492f1..7dbf40ec6b5e 100644 --- a/021650/week/candle-week-42.csv +++ b/021650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2200,2175,2200,2100,106206,227932500,00,0.00,N,2,10, 20250331,2190,2135,2205,2030,80475,171088628,00,0.00,N,2,55, 20250324,2135,2185,2235,2120,54523,119053150,00,0.00,N,5,-50, 20250317,2185,2260,2270,2150,58789,130627613,00,0.00,N,5,-75, diff --git a/021820/week/candle-week-42.csv b/021820/week/candle-week-42.csv index cb4e039e3118..c3a211b9d275 100644 --- a/021820/week/candle-week-42.csv +++ b/021820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7880,8080,8600,7660,250133,2009572265,00,0.00,N,5,-200, 20250331,8080,7860,8080,7570,79190,616822420,00,0.00,N,2,220, 20250324,7860,8220,8220,7710,30165,235753090,00,0.00,N,2,20, 20250317,7840,7860,8250,7750,30307,237806740,00,0.00,N,3,0, diff --git a/021880/week/candle-week-42.csv b/021880/week/candle-week-42.csv index 08e09b969991..58c25878a658 100644 --- a/021880/week/candle-week-42.csv +++ b/021880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,252,238,259,230,890119,217910958,00,0.00,N,2,12, 20250331,240,263,263,236,639250,160239959,00,0.00,N,5,-23, 20250324,263,260,275,239,908638,236020841,00,0.00,N,2,3, 20250317,260,248,276,241,1759427,454777528,00,0.00,N,2,11, diff --git a/022100/week/candle-week-42.csv b/022100/week/candle-week-42.csv index b87be7dbfbe2..8bcd72a0e186 100644 --- a/022100/week/candle-week-42.csv +++ b/022100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,25300,23200,25900,22850,4591569,112262609375,00,0.00,N,2,1100, 20250331,24200,24700,25100,22300,4174699,100100291000,00,0.00,N,5,-1100, 20250324,25300,27950,28000,24400,4176065,109481549325,00,0.00,N,5,-2300, 20250317,27600,27900,29650,26650,21565266,609858024200,00,0.00,N,3,0, diff --git a/022220/week/candle-week-42.csv b/022220/week/candle-week-42.csv index ba3127dc97e9..61cc78fe0519 100644 --- a/022220/week/candle-week-42.csv +++ b/022220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,904,895,908,840,547150,482837707,00,0.00,N,2,6, 20250331,898,894,909,855,386247,337701868,00,0.00,N,5,-4, 20250324,902,934,939,894,350835,318067150,00,0.00,N,5,-4, 20250317,906,906,945,899,479182,432891060,00,0.00,N,3,0, diff --git a/023000/week/candle-week-42.csv b/023000/week/candle-week-42.csv index 8589d2644d30..a4ae9b79ebe6 100644 --- a/023000/week/candle-week-42.csv +++ b/023000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2330,2305,2385,2200,83017,192192846,00,0.00,N,5,-5, 20250331,2335,2350,2370,2315,52340,122036765,00,0.00,N,5,-15, 20250324,2350,2350,2395,2330,29520,69539729,00,0.00,N,3,0, 20250317,2350,2335,2370,2320,52193,122508159,00,0.00,N,2,20, diff --git a/023150/week/candle-week-42.csv b/023150/week/candle-week-42.csv index cb4daf0d0cad..68b5a43291f9 100644 --- a/023150/week/candle-week-42.csv +++ b/023150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5040,5150,5400,5000,57434,297046445,00,0.00,N,5,-50, 20250331,5090,4855,5100,4855,23224,115951760,00,0.00,N,2,90, 20250324,5000,5030,5120,4980,22335,112239945,00,0.00,N,5,-70, 20250317,5070,5110,5150,4995,18587,93618605,00,0.00,N,2,20, diff --git a/023160/week/candle-week-42.csv b/023160/week/candle-week-42.csv index aa79029ad257..f94a67feeead 100644 --- a/023160/week/candle-week-42.csv +++ b/023160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,22500,19940,23050,19520,1341942,28519859620,00,0.00,N,2,1300, 20250331,21200,19310,22250,19310,1501039,31810979660,00,0.00,N,2,1440, 20250324,19760,22600,22600,19020,2306911,47636194060,00,0.00,N,5,-2840, 20250317,22600,24200,25300,21650,2030109,47776276375,00,0.00,N,5,-1500, diff --git a/023350/week/candle-week-42.csv b/023350/week/candle-week-42.csv index 5e2744077068..788001746367 100644 --- a/023350/week/candle-week-42.csv +++ b/023350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5980,5680,7470,5480,5886735,38091463100,00,0.00,N,2,430, 20250331,5550,5170,5900,4930,2030217,11299503240,00,0.00,N,2,330, 20250324,5220,5030,5980,4950,1349203,7537395350,00,0.00,N,2,140, 20250317,5080,5470,5580,5070,286197,1525925145,00,0.00,N,5,-390, diff --git a/023410/week/candle-week-42.csv b/023410/week/candle-week-42.csv index fe9721c35fce..42d97afaf95c 100644 --- a/023410/week/candle-week-42.csv +++ b/023410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3155,3280,3340,3070,1353662,4292820163,00,0.00,N,5,-75, 20250331,3230,3240,3265,3150,449642,1436415710,00,0.00,N,5,-15, 20250324,3245,3340,3425,3230,479569,1604391757,00,0.00,N,5,-105, 20250317,3350,3345,3405,3325,613890,2065224214,00,0.00,N,2,15, diff --git a/023440/week/candle-week-42.csv b/023440/week/candle-week-42.csv index 108a88f54af1..7ca3161fef8c 100644 --- a/023440/week/candle-week-42.csv +++ b/023440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1809,1842,1880,1767,1803960,3261787436,00,0.00,N,5,-97, 20250331,1906,1870,2005,1805,1800245,3404603433,00,0.00,N,2,21, 20250324,1885,1870,2110,1806,5484157,10860451621,00,0.00,N,2,25, 20250317,1860,1830,1891,1633,2207916,3940477666,00,0.00,N,2,30, diff --git a/023450/week/candle-week-42.csv b/023450/week/candle-week-42.csv index 3dd30226bd86..1e8c13d20d20 100644 --- a/023450/week/candle-week-42.csv +++ b/023450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,33650,34250,34250,33000,10163,341912800,00,0.00,N,5,-600, 20250331,34250,33200,34800,32750,8711,294488025,00,0.00,N,2,1000, 20250324,33250,34100,34100,33000,9360,313789625,00,0.00,N,5,-850, 20250317,34100,34150,34250,33650,7611,258692000,00,0.00,N,5,-200, diff --git a/023460/week/candle-week-42.csv b/023460/week/candle-week-42.csv index 25a46d976d7c..269fdb36821a 100644 --- a/023460/week/candle-week-42.csv +++ b/023460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,109,109,109,109,0,0,00,0.00,N,3,0, 20250331,109,109,109,109,0,0,00,0.00,N,3,0, 20250324,109,109,109,109,0,0,00,0.00,N,3,0, 20250317,109,109,109,109,0,0,00,0.00,N,3,0, diff --git a/023530/week/candle-week-42.csv b/023530/week/candle-week-42.csv index 67bbc1592098..154ccc930483 100644 --- a/023530/week/candle-week-42.csv +++ b/023530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,63100,64300,66500,61400,370565,23681584050,00,0.00,N,5,-2700, 20250331,65800,62800,66100,58600,424807,26270247150,00,0.00,N,2,2300, 20250324,63500,65100,66400,61500,265946,17108761300,00,0.00,N,5,-1900, 20250317,65400,67100,67700,63400,268114,17462483450,00,0.00,N,5,-1300, diff --git a/023590/week/candle-week-42.csv b/023590/week/candle-week-42.csv index 68ca761b5510..062e285a6695 100644 --- a/023590/week/candle-week-42.csv +++ b/023590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19540,19220,19660,18570,256200,4845782040,00,0.00,N,2,50, 20250331,19490,19850,20050,19000,256339,5035830435,00,0.00,N,5,-440, 20250324,19930,21650,21750,19570,727601,15291965815,00,0.00,N,5,-1670, 20250317,21600,21800,22300,21450,411579,9002757600,00,0.00,N,2,50, diff --git a/023600/week/candle-week-42.csv b/023600/week/candle-week-42.csv index 6e1d944995f4..f28855c9001d 100644 --- a/023600/week/candle-week-42.csv +++ b/023600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7450,7800,7800,7190,228374,1690938110,00,0.00,N,5,-400, 20250331,7850,7950,7950,7640,58930,459210220,00,0.00,N,5,-150, 20250324,8000,8190,8230,7940,54919,443870365,00,0.00,N,5,-240, 20250317,8240,8090,8330,8050,83211,684282830,00,0.00,N,2,150, diff --git a/023760/week/candle-week-42.csv b/023760/week/candle-week-42.csv index 5ad62eac9bb4..f953b25b50b2 100644 --- a/023760/week/candle-week-42.csv +++ b/023760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,555,548,557,535,422081,229446414,00,0.00,N,2,7, 20250331,548,558,559,524,436309,240372762,00,0.00,N,5,-10, 20250324,558,558,569,555,344710,193440264,00,0.00,N,3,0, 20250317,558,553,562,545,537215,298640513,00,0.00,N,2,7, diff --git a/023770/week/candle-week-42.csv b/023770/week/candle-week-42.csv index 37b5a26da37a..9cfaa3a4f90d 100644 --- a/023770/week/candle-week-42.csv +++ b/023770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3225,3100,3355,3015,97906,307827985,00,0.00,N,5,-90, 20250331,3315,3695,3730,3230,136551,467297206,00,0.00,N,5,-425, 20250324,3740,3705,3970,3520,149827,554398150,00,0.00,N,2,35, 20250317,3705,3985,4110,3610,193999,738720443,00,0.00,N,5,-185, diff --git a/023790/week/candle-week-42.csv b/023790/week/candle-week-42.csv index c032c1592def..efd8806fa922 100644 --- a/023790/week/candle-week-42.csv +++ b/023790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1023,1056,1073,988,211005,217194185,00,0.00,N,5,-42, 20250331,1065,961,1129,953,283911,286970460,00,0.00,N,2,104, 20250324,961,1128,1128,960,377507,388060357,00,0.00,N,5,-149, 20250317,1110,1177,1282,1050,847920,996939383,00,0.00,N,5,-60, diff --git a/023800/week/candle-week-42.csv b/023800/week/candle-week-42.csv index b56c55c45157..d4d6241cfb87 100644 --- a/023800/week/candle-week-42.csv +++ b/023800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5760,5660,5800,5310,170462,944570925,00,0.00,N,2,110, 20250331,5650,5730,5790,5520,106003,596256765,00,0.00,N,5,-140, 20250324,5790,5890,6070,5750,150118,884790345,00,0.00,N,5,-100, 20250317,5890,5860,6490,5830,735084,4525242135,00,0.00,N,2,30, diff --git a/023810/week/candle-week-42.csv b/023810/week/candle-week-42.csv index 61fb8b69d61c..0bf31493cf42 100644 --- a/023810/week/candle-week-42.csv +++ b/023810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5450,5420,5650,5310,47217,258051550,00,0.00,N,5,-190, 20250331,5640,5410,5650,5350,45544,251511565,00,0.00,N,2,20, 20250324,5620,5710,6400,5550,172000,1019583140,00,0.00,N,5,-100, 20250317,5720,5720,5750,5610,33469,190881035,00,0.00,N,2,30, diff --git a/023900/week/candle-week-42.csv b/023900/week/candle-week-42.csv index 71377898cfdb..5f50b652fb24 100644 --- a/023900/week/candle-week-42.csv +++ b/023900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8650,8600,8650,8150,34218,286270515,00,0.00,N,2,20, 20250331,8630,8770,8790,8380,40758,348283655,00,0.00,N,5,-140, 20250324,8770,8810,8940,8700,29588,260846770,00,0.00,N,5,-20, 20250317,8790,9070,9080,8790,62825,561217865,00,0.00,N,5,-280, diff --git a/023910/week/candle-week-42.csv b/023910/week/candle-week-42.csv index 69816fee585e..41d5764a5c14 100644 --- a/023910/week/candle-week-42.csv +++ b/023910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,25450,25350,26250,24750,48173,1209377600,00,0.00,N,3,0, 20250331,25450,25350,25650,25000,40893,1034230450,00,0.00,N,2,50, 20250324,25400,25450,25900,25200,60429,1542515925,00,0.00,N,5,-50, 20250317,25450,25300,25700,25100,40363,1024723725,00,0.00,N,2,200, diff --git a/023960/week/candle-week-42.csv b/023960/week/candle-week-42.csv index 6591178ea6a2..0c791922f292 100644 --- a/023960/week/candle-week-42.csv +++ b/023960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1245,1201,1245,1138,437811,523079099,00,0.00,N,2,13, 20250331,1232,1256,1265,1154,657582,796535798,00,0.00,N,5,-24, 20250324,1256,1281,1281,1240,330528,416397158,00,0.00,N,5,-25, 20250317,1281,1280,1444,1206,1195834,1562932406,00,0.00,N,2,1, diff --git a/024060/week/candle-week-42.csv b/024060/week/candle-week-42.csv index e370d4abaa2d..e8c979b9d65c 100644 --- a/024060/week/candle-week-42.csv +++ b/024060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10330,9940,10400,9280,924217,9140313665,00,0.00,N,5,-230, 20250331,10560,11800,13290,10340,8182319,100656911170,00,0.00,N,5,-640, 20250324,11200,11360,11590,11140,533635,6053101465,00,0.00,N,5,-130, 20250317,11330,11440,11860,11080,916827,10470697595,00,0.00,N,2,190, diff --git a/024070/week/candle-week-42.csv b/024070/week/candle-week-42.csv index 90f718de3e41..112456b8c9e8 100644 --- a/024070/week/candle-week-42.csv +++ b/024070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2070,1976,2145,1960,143538,295343476,00,0.00,N,2,75, 20250331,1995,1865,2100,1705,185332,365387920,00,0.00,N,2,130, 20250324,1865,1882,2190,1810,239699,469193151,00,0.00,N,5,-14, 20250317,1879,1850,1950,1850,31313,59950277,00,0.00,N,2,16, diff --git a/024090/week/candle-week-42.csv b/024090/week/candle-week-42.csv index 170772f1bae3..ac6c921a57da 100644 --- a/024090/week/candle-week-42.csv +++ b/024090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12010,11570,12300,11140,22231,259765305,00,0.00,N,2,440, 20250331,11570,12140,12140,11330,25961,301922800,00,0.00,N,5,-510, 20250324,12080,11690,12140,11580,24896,294959580,00,0.00,N,2,410, 20250317,11670,11490,11690,11340,14602,168332080,00,0.00,N,2,310, diff --git a/024110/week/candle-week-42.csv b/024110/week/candle-week-42.csv index d25c31dab7b4..4fc95d4b5359 100644 --- a/024110/week/candle-week-42.csv +++ b/024110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13990,14000,14220,13390,5907498,81600552480,00,0.00,N,5,-230, 20250331,14220,14420,14640,14100,6095754,87516539600,00,0.00,N,5,-320, 20250324,14540,15760,15800,14450,7522439,115407947105,00,0.00,N,5,-1170, 20250317,15710,15730,15870,15670,7067099,111396457385,00,0.00,N,2,10, diff --git a/024120/week/candle-week-42.csv b/024120/week/candle-week-42.csv index 1bd467179467..48ecebb2fd9e 100644 --- a/024120/week/candle-week-42.csv +++ b/024120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3520,3330,3535,3295,451503,1547548295,00,0.00,N,2,75, 20250331,3445,3205,3460,3185,529659,1757859405,00,0.00,N,2,110, 20250324,3335,3120,4120,3120,9224479,34946121882,00,0.00,N,2,215, 20250317,3120,3245,3680,3100,917043,3151732457,00,0.00,N,5,-30, diff --git a/024720/week/candle-week-42.csv b/024720/week/candle-week-42.csv index 4db6b4e51a93..6ca9f4fb80e1 100644 --- a/024720/week/candle-week-42.csv +++ b/024720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9140,9150,9300,8240,1852014,16415680160,00,0.00,N,5,-460, 20250331,9600,8880,11200,8650,20237953,209500012375,00,0.00,N,2,610, 20250324,8990,9230,9760,8500,3211986,29276814445,00,0.00,N,5,-220, 20250317,9210,7170,10330,7080,15812898,149720914840,00,0.00,N,2,2070, diff --git a/024740/week/candle-week-42.csv b/024740/week/candle-week-42.csv index ba310688aa24..c265f43e29dc 100644 --- a/024740/week/candle-week-42.csv +++ b/024740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2195,2150,2225,1960,4051163,8614217746,00,0.00,N,2,10, 20250331,2185,2110,2260,2110,3305307,7179222015,00,0.00,N,2,15, 20250324,2170,2390,2550,2150,7250164,16883507307,00,0.00,N,5,-170, 20250317,2340,2390,2600,2300,15845871,39164700320,00,0.00,N,2,10, diff --git a/024800/week/candle-week-42.csv b/024800/week/candle-week-42.csv index 2da7f256d354..6c4b59e3253b 100644 --- a/024800/week/candle-week-42.csv +++ b/024800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1896,1864,1925,1822,214075,398799605,00,0.00,N,2,41, 20250331,1855,1810,1899,1777,141084,258953197,00,0.00,N,2,55, 20250324,1800,1860,1869,1780,117467,213194376,00,0.00,N,5,-62, 20250317,1862,1862,1879,1850,43240,80468600,00,0.00,N,3,0, diff --git a/024810/week/candle-week-42.csv b/024810/week/candle-week-42.csv index 32f7e04234dc..0b71731f535b 100644 --- a/024810/week/candle-week-42.csv +++ b/024810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,899,899,899,899,0,0,00,0.00,N,3,0, 20250331,899,899,899,899,0,0,00,0.00,N,3,0, 20250324,899,899,899,899,0,0,00,0.00,N,3,0, 20250317,899,899,899,899,0,0,00,0.00,N,3,0, diff --git a/024830/week/candle-week-42.csv b/024830/week/candle-week-42.csv index cccc013ee025..5dc2e390c453 100644 --- a/024830/week/candle-week-42.csv +++ b/024830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11180,8580,14990,8380,3106829,37693994610,00,0.00,N,2,2370, 20250331,8810,7890,9180,7260,921037,7557075060,00,0.00,N,2,810, 20250324,8000,7630,8260,7590,195352,1546211545,00,0.00,N,2,370, 20250317,7630,7930,8360,7460,171207,1359454520,00,0.00,N,5,-310, diff --git a/024840/week/candle-week-42.csv b/024840/week/candle-week-42.csv index 9286a1c114c5..6a02d9b36f73 100644 --- a/024840/week/candle-week-42.csv +++ b/024840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1991,1764,2095,1597,10634838,20321673262,00,0.00,N,2,171, 20250331,1820,1915,1949,1770,2325640,4332203439,00,0.00,N,5,-133, 20250324,1953,2035,2270,1950,13313901,28726397980,00,0.00,N,5,-92, 20250317,2045,2100,2175,2030,2617797,5494706673,00,0.00,N,5,-75, diff --git a/024850/week/candle-week-42.csv b/024850/week/candle-week-42.csv index 0ec25039095e..30e9b86fa003 100644 --- a/024850/week/candle-week-42.csv +++ b/024850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1994,2020,2040,1866,2324422,4544755126,00,0.00,N,5,-71, 20250331,2065,2010,2155,1977,2210978,4500905449,00,0.00,N,2,10, 20250324,2055,2020,2230,2020,6499847,13726308905,00,0.00,N,2,61, 20250317,1994,2550,2645,1530,12250085,25279644282,00,0.00,N,5,-476, diff --git a/024880/week/candle-week-42.csv b/024880/week/candle-week-42.csv index 363af4cee81c..17b0086a55af 100644 --- a/024880/week/candle-week-42.csv +++ b/024880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3855,3785,3855,3510,393254,1442993009,00,0.00,N,5,-5, 20250331,3860,4005,4045,3775,345560,1352138518,00,0.00,N,5,-205, 20250324,4065,4170,4250,4010,236569,975649974,00,0.00,N,5,-150, 20250317,4215,4270,4380,4125,418761,1770107233,00,0.00,N,5,-30, diff --git a/024890/week/candle-week-42.csv b/024890/week/candle-week-42.csv index 5c6506c37a91..70ad3fc4fd75 100644 --- a/024890/week/candle-week-42.csv +++ b/024890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,893,907,924,861,194225,171453471,00,0.00,N,5,-14, 20250331,907,897,914,840,327047,284326890,00,0.00,N,2,9, 20250324,898,946,955,889,240972,221642637,00,0.00,N,5,-49, 20250317,947,952,969,940,139609,132739011,00,0.00,N,5,-15, diff --git a/024900/week/candle-week-42.csv b/024900/week/candle-week-42.csv index 23912e3f4650..89b408b900ba 100644 --- a/024900/week/candle-week-42.csv +++ b/024900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2655,2630,2710,2480,418251,1085628108,00,0.00,N,5,-70, 20250331,2725,2740,2870,2630,317345,858822715,00,0.00,N,5,-30, 20250324,2755,2885,3110,2755,1081380,3212955491,00,0.00,N,5,-130, 20250317,2885,2820,2945,2810,351356,1010373898,00,0.00,N,2,65, diff --git a/024910/week/candle-week-42.csv b/024910/week/candle-week-42.csv index 568dc0503c1b..9e6e8efdfe72 100644 --- a/024910/week/candle-week-42.csv +++ b/024910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1705,1683,1706,1563,1141933,1877234004,00,0.00,N,2,11, 20250331,1694,1793,2230,1665,32035195,63717289435,00,0.00,N,5,-100, 20250324,1794,1858,1890,1741,296363,538006713,00,0.00,N,2,8, 20250317,1786,1808,1813,1769,137921,246661651,00,0.00,N,5,-22, diff --git a/024940/week/candle-week-42.csv b/024940/week/candle-week-42.csv index d8fcb6bf31a7..aa8fc14d0ce9 100644 --- a/024940/week/candle-week-42.csv +++ b/024940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5330,5990,6720,5050,6833801,41425946970,00,0.00,N,5,-750, 20250331,6080,5750,6450,5070,5852787,33291579810,00,0.00,N,2,240, 20250324,5840,7790,9800,5700,17433507,140559639040,00,0.00,N,5,-2010, 20250317,7850,6930,8820,6930,3966465,31904915025,00,0.00,N,2,950, diff --git a/024950/week/candle-week-42.csv b/024950/week/candle-week-42.csv index b094f9ffdbb5..42ad20190c8f 100644 --- a/024950/week/candle-week-42.csv +++ b/024950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4435,4040,4600,4000,1060688,4584625882,00,0.00,N,2,390, 20250331,4045,3975,4610,3875,1926774,8224255611,00,0.00,N,2,45, 20250324,4000,4110,4170,3995,89205,364136846,00,0.00,N,5,-110, 20250317,4110,4170,4290,4045,116853,483922952,00,0.00,N,5,-60, diff --git a/025000/week/candle-week-42.csv b/025000/week/candle-week-42.csv index f568941335d9..7112dbf9e720 100644 --- a/025000/week/candle-week-42.csv +++ b/025000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,43050,42750,43100,41700,31605,1341673100,00,0.00,N,2,200, 20250331,42850,43100,43350,42200,35266,1506657950,00,0.00,N,5,-550, 20250324,43400,44150,44200,43200,27121,1182286375,00,0.00,N,5,-750, 20250317,44150,44100,44250,43700,13029,572787450,00,0.00,N,2,200, diff --git a/025320/week/candle-week-42.csv b/025320/week/candle-week-42.csv index e33129cecef2..0ba1d9eda934 100644 --- a/025320/week/candle-week-42.csv +++ b/025320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6450,6040,6480,5600,5409939,32313565215,00,0.00,N,2,100, 20250331,6350,7120,7310,6090,8260049,54497917835,00,0.00,N,5,-980, 20250324,7330,7980,8190,7250,8994894,69634258375,00,0.00,N,5,-640, 20250317,7970,6890,8440,6420,58882962,455445834560,00,0.00,N,2,1090, diff --git a/025440/week/candle-week-42.csv b/025440/week/candle-week-42.csv index ce9019306027..7a5e799c0faa 100644 --- a/025440/week/candle-week-42.csv +++ b/025440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,681,674,702,659,661453,447308722,00,0.00,N,5,-6, 20250331,687,684,701,650,730127,491550142,00,0.00,N,2,3, 20250324,684,671,737,656,2744552,1917674007,00,0.00,N,2,5, 20250317,679,697,705,640,1973863,1306106714,00,0.00,N,5,-16, diff --git a/025530/week/candle-week-42.csv b/025530/week/candle-week-42.csv index e59da0b29397..2793bf0c448e 100644 --- a/025530/week/candle-week-42.csv +++ b/025530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3120,3055,3120,2920,58570,175424982,00,0.00,N,2,50, 20250331,3070,3135,3135,3045,44415,136285549,00,0.00,N,5,-65, 20250324,3135,3155,3250,2905,185266,564075129,00,0.00,N,5,-20, 20250317,3155,3100,3190,3090,26670,83550485,00,0.00,N,2,65, diff --git a/025540/week/candle-week-42.csv b/025540/week/candle-week-42.csv index 24872e2a364e..2dc563875fe2 100644 --- a/025540/week/candle-week-42.csv +++ b/025540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,61800,64200,65200,59700,181552,11213830150,00,0.00,N,5,-3900, 20250331,65700,67100,68100,63400,185750,12274011900,00,0.00,N,5,-2300, 20250324,68000,69300,73400,67500,212541,15026526400,00,0.00,N,5,-1300, 20250317,69300,71800,73800,69200,287356,20462518767,00,0.00,N,5,-1200, diff --git a/025550/week/candle-week-42.csv b/025550/week/candle-week-42.csv index 45f45866836a..f758b0c1bcc6 100644 --- a/025550/week/candle-week-42.csv +++ b/025550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4370,4575,5720,4280,23759038,121975681249,00,0.00,N,5,-100, 20250331,4470,3220,4470,3130,8034635,32597427204,00,0.00,N,2,1120, 20250324,3350,3370,3530,3320,664664,2279763985,00,0.00,N,5,-75, 20250317,3425,3525,3855,3230,1911393,6977780731,00,0.00,N,5,-125, diff --git a/025560/week/candle-week-42.csv b/025560/week/candle-week-42.csv index 7fa35428430a..83136e35e60e 100644 --- a/025560/week/candle-week-42.csv +++ b/025560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,812,772,814,717,2592427,1977865907,00,0.00,N,2,32, 20250331,780,774,791,740,1379035,1069140818,00,0.00,N,2,6, 20250324,774,796,805,771,1085792,855877712,00,0.00,N,5,-27, 20250317,801,800,814,782,1681860,1342478957,00,0.00,N,2,3, diff --git a/025620/week/candle-week-42.csv b/025620/week/candle-week-42.csv index bf9ec1f02ad4..63e1b2aee4d3 100644 --- a/025620/week/candle-week-42.csv +++ b/025620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5120,4885,5160,4435,188032,917512968,00,0.00,N,2,80, 20250331,5040,4595,5470,4225,1350986,6669021775,00,0.00,N,2,440, 20250324,4600,3400,5670,3320,2653313,12137316131,00,0.00,N,2,1200, 20250317,3400,3660,3765,3380,71973,251979015,00,0.00,N,5,-260, diff --git a/025750/week/candle-week-42.csv b/025750/week/candle-week-42.csv index 5b035c11286d..5fb4f51a5cdd 100644 --- a/025750/week/candle-week-42.csv +++ b/025750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,964,1036,1220,920,41912298,45148278794,00,0.00,N,5,-27, 20250331,991,837,1031,800,15070070,13980651060,00,0.00,N,2,151, 20250324,840,840,892,801,3866436,3324122089,00,0.00,N,2,2, 20250317,838,876,891,812,1874966,1599117747,00,0.00,N,5,-32, diff --git a/025770/week/candle-week-42.csv b/025770/week/candle-week-42.csv index 0c98d802073d..0f7347420798 100644 --- a/025770/week/candle-week-42.csv +++ b/025770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7560,7570,7620,7250,53224,395238250,00,0.00,N,5,-20, 20250331,7580,7700,7820,7390,35356,267689830,00,0.00,N,5,-110, 20250324,7690,7760,7920,7650,68627,534563975,00,0.00,N,5,-70, 20250317,7760,7710,7850,7680,52557,407955950,00,0.00,N,2,50, diff --git a/025820/week/candle-week-42.csv b/025820/week/candle-week-42.csv index 7de5f351dcca..22c699ce0942 100644 --- a/025820/week/candle-week-42.csv +++ b/025820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4290,4160,4500,3915,4563635,19197659342,00,0.00,N,5,-105, 20250331,4395,5050,5110,4275,5215395,24377187888,00,0.00,N,5,-785, 20250324,5180,4840,6060,4700,43728436,248071211416,00,0.00,N,2,380, 20250317,4800,4845,5150,4750,5822565,28890732786,00,0.00,N,5,-150, diff --git a/025860/week/candle-week-42.csv b/025860/week/candle-week-42.csv index 0e8b68bb691e..163e0cb560ce 100644 --- a/025860/week/candle-week-42.csv +++ b/025860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6220,6100,6240,5950,479900,2924639065,00,0.00,N,3,0, 20250331,6220,6460,6460,5780,798496,4950597345,00,0.00,N,5,-300, 20250324,6520,6330,7060,6270,4049284,27217816975,00,0.00,N,2,190, 20250317,6330,6390,6500,6300,335395,2141442945,00,0.00,N,5,-50, diff --git a/025870/week/candle-week-42.csv b/025870/week/candle-week-42.csv index 108b91728d31..aa9e2f4eb40a 100644 --- a/025870/week/candle-week-42.csv +++ b/025870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6850,6330,7320,6330,414241,2818155440,00,0.00,N,2,230, 20250331,6620,5920,6620,5720,196289,1217892635,00,0.00,N,2,690, 20250324,5930,5900,6250,5750,65885,397065680,00,0.00,N,5,-30, 20250317,5960,5930,6140,5860,21247,127992425,00,0.00,N,2,40, diff --git a/025880/week/candle-week-42.csv b/025880/week/candle-week-42.csv index f1a4cdc9c894..24bd4a8253b4 100644 --- a/025880/week/candle-week-42.csv +++ b/025880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3080,3040,3220,2880,6144410,18754420446,00,0.00,N,2,100, 20250331,2980,2770,3080,2725,4524811,13247180715,00,0.00,N,2,145, 20250324,2835,3000,3420,2800,19735757,61961326615,00,0.00,N,3,0, 20250317,2835,2990,3085,2775,6880124,20283044561,00,0.00,N,5,-95, diff --git a/025890/week/candle-week-42.csv b/025890/week/candle-week-42.csv index be7e354bb5eb..ea84c1914076 100644 --- a/025890/week/candle-week-42.csv +++ b/025890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1819,1769,1821,1747,115936,207322899,00,0.00,N,2,43, 20250331,1776,1731,1792,1715,71799,125848202,00,0.00,N,2,45, 20250324,1731,1734,1802,1718,49868,87733292,00,0.00,N,5,-3, 20250317,1734,1735,1763,1733,42667,74364340,00,0.00,N,5,-9, diff --git a/025900/week/candle-week-42.csv b/025900/week/candle-week-42.csv index 0b277774335b..ba7ae52623c8 100644 --- a/025900/week/candle-week-42.csv +++ b/025900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8550,8560,8800,7700,1169845,9675284900,00,0.00,N,5,-390, 20250331,8940,8840,10460,7840,5480219,52111808405,00,0.00,N,2,60, 20250324,8880,9850,9850,8880,463772,4368422405,00,0.00,N,5,-970, 20250317,9850,10110,10440,9520,948463,9605837775,00,0.00,N,5,-210, diff --git a/025950/week/candle-week-42.csv b/025950/week/candle-week-42.csv index e23e087c779f..f4a8d7c57a94 100644 --- a/025950/week/candle-week-42.csv +++ b/025950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,59000,58700,68900,58000,2507132,158855595950,00,0.00,N,2,3000, 20250331,56000,47000,79100,45150,8373797,542037439175,00,0.00,N,2,7000, 20250324,49000,40400,62500,38150,6373500,320850247475,00,0.00,N,2,7850, 20250317,41150,53200,56400,41050,2068640,103003857475,00,0.00,N,5,-12850, diff --git a/025980/week/candle-week-42.csv b/025980/week/candle-week-42.csv index d0e957e189e6..4ec307dd30ff 100644 --- a/025980/week/candle-week-42.csv +++ b/025980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6490,6000,6550,5950,7345150,46298317095,00,0.00,N,2,310, 20250331,6180,5400,6200,5240,4122688,24068974695,00,0.00,N,2,680, 20250324,5500,5630,5800,5460,1302884,7306770475,00,0.00,N,5,-180, 20250317,5680,5850,5980,5670,1861665,10780336055,00,0.00,N,5,-150, diff --git a/026040/week/candle-week-42.csv b/026040/week/candle-week-42.csv index 9f162cf2d0a2..2b8c31c1bffb 100644 --- a/026040/week/candle-week-42.csv +++ b/026040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1615,1523,1635,1400,171471,262230932,00,0.00,N,2,101, 20250331,1514,1876,1940,1391,1621949,2474024895,00,0.00,N,5,-362, 20250324,1876,1789,1959,1749,81137,150163469,00,0.00,N,2,72, 20250317,1804,1901,1959,1700,88234,165221224,00,0.00,N,5,-97, diff --git a/026150/week/candle-week-42.csv b/026150/week/candle-week-42.csv index d71dcb17ec90..3f42c1a41faf 100644 --- a/026150/week/candle-week-42.csv +++ b/026150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7540,6910,7600,6670,2454075,17719170855,00,0.00,N,2,560, 20250331,6980,6630,7000,6410,638768,4292258315,00,0.00,N,2,300, 20250324,6680,6350,6800,6290,346943,2289718320,00,0.00,N,2,330, 20250317,6350,6450,6490,6220,191349,1216263465,00,0.00,N,5,-100, diff --git a/026890/week/candle-week-42.csv b/026890/week/candle-week-42.csv index 00bf569eda6f..d907910716f0 100644 --- a/026890/week/candle-week-42.csv +++ b/026890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10530,9180,10570,8980,1150519,11420444620,00,0.00,N,2,1340, 20250331,9190,9100,9950,8330,769188,6870891830,00,0.00,N,2,60, 20250324,9130,7890,9610,7890,1257585,11221396770,00,0.00,N,2,1340, 20250317,7790,7120,8200,7090,1050999,8150817840,00,0.00,N,2,670, diff --git a/026910/week/candle-week-42.csv b/026910/week/candle-week-42.csv index 1e134fbea4b6..318a42a5a0d6 100644 --- a/026910/week/candle-week-42.csv +++ b/026910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2105,2000,2165,1960,176747,365085307,00,0.00,N,2,105, 20250331,2000,1860,2035,1812,102758,197623386,00,0.00,N,2,140, 20250324,1860,1890,1895,1848,39513,73754061,00,0.00,N,5,-35, 20250317,1895,1923,1923,1855,40550,76865823,00,0.00,N,5,-28, diff --git a/026940/week/candle-week-42.csv b/026940/week/candle-week-42.csv index 364795dade91..43f39f25c25e 100644 --- a/026940/week/candle-week-42.csv +++ b/026940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2505,2325,2655,2230,2583127,6524044713,00,0.00,N,2,140, 20250331,2365,2330,2415,2245,248036,569737175,00,0.00,N,2,35, 20250324,2330,2480,2555,2320,477108,1168175043,00,0.00,N,5,-155, 20250317,2485,2505,2580,2455,276628,692979134,00,0.00,N,5,-15, diff --git a/026960/week/candle-week-42.csv b/026960/week/candle-week-42.csv index 06a82e74dbe8..5debcfea590b 100644 --- a/026960/week/candle-week-42.csv +++ b/026960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23950,24500,24900,22800,347459,8267087950,00,0.00,N,5,-1600, 20250331,25550,27900,27900,24400,518474,13331146975,00,0.00,N,5,-2650, 20250324,28200,26700,29100,26550,532345,14889679750,00,0.00,N,2,1500, 20250317,26700,25750,27450,25450,429475,11418832825,00,0.00,N,2,950, diff --git a/027040/week/candle-week-42.csv b/027040/week/candle-week-42.csv index afb610db569f..064727190188 100644 --- a/027040/week/candle-week-42.csv +++ b/027040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,204,216,219,192,1649827,331106831,00,0.00,N,5,-14, 20250331,218,208,224,206,1262577,271423299,00,0.00,N,2,3, 20250324,215,218,222,203,1879025,398725195,00,0.00,N,5,-3, 20250317,218,249,257,202,4959442,1126261502,00,0.00,N,5,-31, diff --git a/027050/week/candle-week-42.csv b/027050/week/candle-week-42.csv index c41cd8371a58..71a28110aa3c 100644 --- a/027050/week/candle-week-42.csv +++ b/027050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2295,2255,2300,2110,870478,1928358565,00,0.00,N,5,-45, 20250331,2340,2295,2340,2190,769330,1741281516,00,0.00,N,2,45, 20250324,2295,2365,2440,2275,629725,1489577539,00,0.00,N,5,-70, 20250317,2365,2450,2485,2345,867212,2085042790,00,0.00,N,5,-85, diff --git a/027360/week/candle-week-42.csv b/027360/week/candle-week-42.csv index 4f05becf37fc..de993bac61c5 100644 --- a/027360/week/candle-week-42.csv +++ b/027360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2150,2010,2165,1900,2820436,5769707966,00,0.00,N,2,75, 20250331,2075,1995,2205,1990,2366903,4898121682,00,0.00,N,2,35, 20250324,2040,2130,2180,2030,1971097,4155970188,00,0.00,N,5,-85, 20250317,2125,2180,2225,2105,1062501,2296589735,00,0.00,N,5,-30, diff --git a/027410/week/candle-week-42.csv b/027410/week/candle-week-42.csv index f0d52d4b0d64..e6cf8aea8d67 100644 --- a/027410/week/candle-week-42.csv +++ b/027410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3410,3430,3430,3295,245143,820238716,00,0.00,N,5,-30, 20250331,3440,3450,3450,3290,454458,1526842667,00,0.00,N,5,-10, 20250324,3450,3460,3475,3425,153964,531340186,00,0.00,N,5,-10, 20250317,3460,3385,3475,3370,283932,971060680,00,0.00,N,2,60, diff --git a/027580/week/candle-week-42.csv b/027580/week/candle-week-42.csv index 7f6486f9c99e..37e475d8b7e6 100644 --- a/027580/week/candle-week-42.csv +++ b/027580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1121,1119,1161,1043,2505587,2741160166,00,0.00,N,2,21, 20250331,1100,1107,1135,1052,1976716,2150357840,00,0.00,N,5,-24, 20250324,1124,1148,1273,1121,4640883,5550276684,00,0.00,N,5,-35, 20250317,1159,1175,1341,1146,15974487,19950511593,00,0.00,N,5,-14, diff --git a/027710/week/candle-week-42.csv b/027710/week/candle-week-42.csv index 5496dc5d5d02..2126bf08f0f5 100644 --- a/027710/week/candle-week-42.csv +++ b/027710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1186,1193,1194,1132,1355401,1576515279,00,0.00,N,5,-1, 20250331,1187,1181,1196,1142,1061660,1243337299,00,0.00,N,5,-12, 20250324,1199,1227,1256,1180,1019512,1240920391,00,0.00,N,5,-27, 20250317,1226,1255,1262,1211,1155122,1437265966,00,0.00,N,5,-26, diff --git a/027740/week/candle-week-42.csv b/027740/week/candle-week-42.csv index e0f9a278081a..5f11aa0d1c9b 100644 --- a/027740/week/candle-week-42.csv +++ b/027740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,857,861,881,796,642332,546925062,00,0.00,N,5,-11, 20250331,868,889,889,849,337205,291785056,00,0.00,N,5,-17, 20250324,885,886,893,884,373214,331677838,00,0.00,N,5,-1, 20250317,886,882,893,876,582463,515067164,00,0.00,N,2,8, diff --git a/027830/week/candle-week-42.csv b/027830/week/candle-week-42.csv index 2c871e0a1aac..eeb22b2b0d5e 100644 --- a/027830/week/candle-week-42.csv +++ b/027830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2680,2260,3005,2145,135302168,356653245012,00,0.00,N,2,515, 20250331,2165,1707,2240,1640,14589219,29553443368,00,0.00,N,2,426, 20250324,1739,1775,1920,1738,2383449,4330012000,00,0.00,N,5,-36, 20250317,1775,1824,1920,1754,1609573,2969447031,00,0.00,N,5,-49, diff --git a/027970/week/candle-week-42.csv b/027970/week/candle-week-42.csv index 12ccff575fd6..04f65c58ec0c 100644 --- a/027970/week/candle-week-42.csv +++ b/027970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,803,774,819,760,384613,305820143,00,0.00,N,2,27, 20250331,776,751,786,751,248202,190960507,00,0.00,N,5,-9, 20250324,785,808,808,778,197933,156876057,00,0.00,N,5,-17, 20250317,802,796,838,788,227593,182674790,00,0.00,N,2,3, diff --git a/028050/week/candle-week-42.csv b/028050/week/candle-week-42.csv index 069b635f5c99..1db98abdb594 100644 --- a/028050/week/candle-week-42.csv +++ b/028050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19330,18500,19380,17800,4102656,75821786965,00,0.00,N,2,130, 20250331,19200,19540,20350,18650,5182367,101950404315,00,0.00,N,5,-670, 20250324,19870,20600,20650,19410,4027368,81083983250,00,0.00,N,5,-630, 20250317,20500,18800,20750,18800,10525763,211871807355,00,0.00,N,2,1760, diff --git a/028080/week/candle-week-42.csv b/028080/week/candle-week-42.csv index 878ecfde2765..789033a0d1e7 100644 --- a/028080/week/candle-week-42.csv +++ b/028080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3170,3350,4430,3125,6381057,24865914927,00,0.00,N,2,330, 20250331,2840,2005,2840,1960,2086786,5314338869,00,0.00,N,2,835, 20250324,2005,2215,2250,1980,164038,349444403,00,0.00,N,5,-210, 20250317,2215,2300,2350,2140,255667,571473809,00,0.00,N,5,-25, diff --git a/028100/week/candle-week-42.csv b/028100/week/candle-week-42.csv index 227f9d306450..78867768218b 100644 --- a/028100/week/candle-week-42.csv +++ b/028100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14000,13350,14200,13030,135258,1839471940,00,0.00,N,2,440, 20250331,13560,13010,13580,12820,65329,860137900,00,0.00,N,2,520, 20250324,13040,13200,13520,12980,75474,999124575,00,0.00,N,5,-120, 20250317,13160,13400,13560,12940,102435,1358528350,00,0.00,N,5,-290, diff --git a/028260/week/candle-week-42.csv b/028260/week/candle-week-42.csv index 313b54245c8c..98ac42a6a7dc 100644 --- a/028260/week/candle-week-42.csv +++ b/028260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,114500,112800,114500,108100,1332050,149060208100,00,0.00,N,5,-2900, 20250331,117400,118100,121000,115300,1386904,163166221000,00,0.00,N,5,-2500, 20250324,119900,124400,125400,119000,788543,96810917800,00,0.00,N,5,-5000, 20250317,124900,120500,126200,120500,1255379,155384788950,00,0.00,N,2,5300, diff --git a/028300/week/candle-week-42.csv b/028300/week/candle-week-42.csv index 4f0ac3581a5e..be970677b366 100644 --- a/028300/week/candle-week-42.csv +++ b/028300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,52300,56100,57500,50800,3920722,209976782850,00,0.00,N,5,-5300, 20250331,57600,55000,59400,54000,4139110,233367934600,00,0.00,N,2,400, 20250324,57200,48650,60100,47600,12783234,693109110600,00,0.00,N,2,10700, 20250317,46500,73400,78000,46500,21549945,1285638476200,00,0.00,N,5,-25500, diff --git a/028670/week/candle-week-42.csv b/028670/week/candle-week-42.csv index 75555505fe57..e973f4520305 100644 --- a/028670/week/candle-week-42.csv +++ b/028670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3290,3255,3305,3005,8797126,27891775722,00,0.00,N,5,-60, 20250331,3350,3330,3470,3255,6108948,20522284387,00,0.00,N,5,-25, 20250324,3375,3580,3645,3350,4858050,17097592066,00,0.00,N,5,-210, 20250317,3585,3635,3660,3495,7281515,25980788644,00,0.00,N,5,-25, diff --git a/029460/week/candle-week-42.csv b/029460/week/candle-week-42.csv index 39932776ae9c..43efbf3255fa 100644 --- a/029460/week/candle-week-42.csv +++ b/029460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17650,18080,18080,16770,47580,828523320,00,0.00,N,5,-470, 20250331,18120,17830,18290,17210,36177,646703520,00,0.00,N,2,280, 20250324,17840,18430,18630,17730,22246,403682975,00,0.00,N,5,-520, 20250317,18360,18850,19360,18280,66903,1249756755,00,0.00,N,5,-540, diff --git a/029480/week/candle-week-42.csv b/029480/week/candle-week-42.csv index 2e4aa384ef01..3add44e45f15 100644 --- a/029480/week/candle-week-42.csv +++ b/029480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2355,2275,2395,2020,1205542,2620452720,00,0.00,N,2,75, 20250331,2280,2160,2430,2050,918320,2023776136,00,0.00,N,2,85, 20250324,2195,2330,2330,2130,770468,1711083803,00,0.00,N,5,-85, 20250317,2280,2330,2395,2160,941623,2142777996,00,0.00,N,3,0, diff --git a/029530/week/candle-week-42.csv b/029530/week/candle-week-42.csv index 03cec7c0a99a..a6dc4aef6ea2 100644 --- a/029530/week/candle-week-42.csv +++ b/029530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,39500,38100,39500,37050,37749,1431170450,00,0.00,N,2,1200, 20250331,38300,37550,38300,37200,32271,1216977000,00,0.00,N,2,550, 20250324,37750,38300,39850,36200,31951,1241784200,00,0.00,N,5,-650, 20250317,38400,38100,38550,37800,42330,1616692400,00,0.00,N,2,500, diff --git a/029780/week/candle-week-42.csv b/029780/week/candle-week-42.csv index f9cb46153605..08aa6f8d5943 100644 --- a/029780/week/candle-week-42.csv +++ b/029780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,39350,39900,40000,38100,380878,14838317500,00,0.00,N,5,-1200, 20250331,40550,40450,40750,39400,346845,13934466275,00,0.00,N,3,0, 20250324,40550,43750,44350,40250,538164,22654281750,00,0.00,N,5,-2700, 20250317,43250,42750,44500,42450,435770,18926837675,00,0.00,N,2,700, diff --git a/029960/week/candle-week-42.csv b/029960/week/candle-week-42.csv index 457c6d07c281..7cf659a741aa 100644 --- a/029960/week/candle-week-42.csv +++ b/029960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8900,8880,8940,8880,152390,1355484860,00,0.00,N,2,10, 20250331,8890,8870,8900,8870,166283,1477371770,00,0.00,N,2,20, 20250324,8870,8880,8890,8860,122289,1084782380,00,0.00,N,2,10, 20250317,8860,8630,8910,8630,819069,7251422370,00,0.00,N,2,230, diff --git a/030000/week/candle-week-42.csv b/030000/week/candle-week-42.csv index 914bad1375c5..2d61bf0dfb08 100644 --- a/030000/week/candle-week-42.csv +++ b/030000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17420,17650,17770,16980,1035708,17959648045,00,0.00,N,5,-630, 20250331,18050,17900,18160,17370,1047146,18785636170,00,0.00,N,2,90, 20250324,17960,17920,18200,17770,724230,13030739495,00,0.00,N,5,-70, 20250317,18030,17660,18090,17560,1017739,18224522085,00,0.00,N,2,350, diff --git a/030190/week/candle-week-42.csv b/030190/week/candle-week-42.csv index b84e51366f9e..339f2a45a2bc 100644 --- a/030190/week/candle-week-42.csv +++ b/030190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11880,11840,11940,11210,179546,2075008265,00,0.00,N,5,-30, 20250331,11910,11750,12240,11590,257884,3072833200,00,0.00,N,2,10, 20250324,11900,12330,12450,11800,171693,2097722410,00,0.00,N,5,-480, 20250317,12380,12340,12410,12030,341607,4174394385,00,0.00,N,2,40, diff --git a/030200/week/candle-week-42.csv b/030200/week/candle-week-42.csv index 17c545ef6ada..c4b64c4e8bb7 100644 --- a/030200/week/candle-week-42.csv +++ b/030200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,47350,47800,48400,46200,2912405,139405394570,00,0.00,N,5,-1950, 20250331,49300,49300,50000,47125,1967352,96849399506,00,0.00,N,5,-550, 20250324,49850,49550,50600,49250,1094141,54712309688,00,0.00,N,2,100, 20250317,49750,49250,51500,49150,1835729,92994429457,00,0.00,N,2,650, diff --git a/030210/week/candle-week-42.csv b/030210/week/candle-week-42.csv index 5656b372c3f0..b4cfc6c2a8a9 100644 --- a/030210/week/candle-week-42.csv +++ b/030210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2960,2935,2960,2730,258298,737214235,00,0.00,N,2,10, 20250331,2950,3450,3640,2890,1101669,3634880164,00,0.00,N,5,-520, 20250324,3470,3100,3610,3040,2235636,7615465978,00,0.00,N,2,395, 20250317,3075,3015,3090,2820,579559,1711847883,00,0.00,N,2,40, diff --git a/030350/week/candle-week-42.csv b/030350/week/candle-week-42.csv index 14950e8cd086..22b0f942db0d 100644 --- a/030350/week/candle-week-42.csv +++ b/030350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,973,973,973,973,0,0,00,0.00,N,3,0, 20250331,973,973,973,973,0,0,00,0.00,N,3,0, 20250324,973,973,973,973,0,0,00,0.00,N,3,0, 20250317,973,1203,1224,923,4101261,4304407506,00,0.00,N,5,-354, diff --git a/030520/week/candle-week-42.csv b/030520/week/candle-week-42.csv index eed59ffd7014..fbbaa6e62cc1 100644 --- a/030520/week/candle-week-42.csv +++ b/030520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19620,17970,20150,17330,1659522,31078129765,00,0.00,N,2,1010, 20250331,18610,18350,18970,17960,727843,13387978545,00,0.00,N,5,-80, 20250324,18690,20050,20400,18610,738038,14352788990,00,0.00,N,5,-1250, 20250317,19940,20600,20650,19930,961242,19373456280,00,0.00,N,5,-310, diff --git a/030530/week/candle-week-42.csv b/030530/week/candle-week-42.csv index 17625ca7d294..83d6c1794140 100644 --- a/030530/week/candle-week-42.csv +++ b/030530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4115,3490,4370,3175,52278690,207280012568,00,0.00,N,2,440, 20250331,3675,3745,4000,3545,11181562,42357508184,00,0.00,N,5,-175, 20250324,3850,4800,4815,3835,15357031,64912907149,00,0.00,N,5,-975, 20250317,4825,4820,5190,4610,30044069,146563664526,00,0.00,N,2,20, diff --git a/030610/week/candle-week-42.csv b/030610/week/candle-week-42.csv index 24599a7e36e9..86d5d52083b8 100644 --- a/030610/week/candle-week-42.csv +++ b/030610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5780,5770,5780,5500,496091,2789990300,00,0.00,N,5,-60, 20250331,5840,5850,5940,5760,431577,2514320535,00,0.00,N,5,-120, 20250324,5960,6450,6680,5850,2301768,14558104415,00,0.00,N,5,-480, 20250317,6440,6670,6700,6400,932881,6095983665,00,0.00,N,5,-230, diff --git a/030720/week/candle-week-42.csv b/030720/week/candle-week-42.csv index 4d02ee0eccf7..81fe88fe182d 100644 --- a/030720/week/candle-week-42.csv +++ b/030720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5030,5000,5100,4865,73915,367395851,00,0.00,N,2,30, 20250331,5000,4770,5040,4715,50272,245181077,00,0.00,N,2,70, 20250324,4930,4985,5090,4810,25983,128552477,00,0.00,N,5,-55, 20250317,4985,5020,5140,4970,19353,97120065,00,0.00,N,5,-10, diff --git a/030960/week/candle-week-42.csv b/030960/week/candle-week-42.csv index 257c1d632e2a..b04037c5bc13 100644 --- a/030960/week/candle-week-42.csv +++ b/030960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8920,9620,9850,8820,1969529,18347291145,00,0.00,N,5,-180, 20250331,9100,9780,10680,8730,4505618,43638598855,00,0.00,N,3,0, 20250324,9100,9800,10060,8950,1836424,17756418550,00,0.00,N,5,-800, 20250317,9900,9990,10220,9845,452287,4532092940,00,0.00,N,5,-250, diff --git a/031210/week/candle-week-42.csv b/031210/week/candle-week-42.csv index a7e0608fe89b..9f27197c99e4 100644 --- a/031210/week/candle-week-42.csv +++ b/031210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,31950,31950,33500,29950,1451047,45829402825,00,0.00,N,5,-1050, 20250331,33000,34150,35250,30500,2264706,75306343000,00,0.00,N,5,-1750, 20250324,34750,34100,37450,33500,4377245,155685490975,00,0.00,N,2,600, 20250317,34150,31350,40500,30400,21077264,747778482925,00,0.00,N,2,2150, diff --git a/031310/week/candle-week-42.csv b/031310/week/candle-week-42.csv index 626589803f70..d2486a6513b8 100644 --- a/031310/week/candle-week-42.csv +++ b/031310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1570,1569,1597,1480,130905,199323629,00,0.00,N,2,1, 20250331,1569,1641,1641,1531,168445,262612553,00,0.00,N,5,-71, 20250324,1640,1650,1670,1575,156316,253469145,00,0.00,N,2,12, 20250317,1628,1691,1700,1628,98213,163481713,00,0.00,N,5,-62, diff --git a/031330/week/candle-week-42.csv b/031330/week/candle-week-42.csv index 9f6121796cd6..5329390a83f9 100644 --- a/031330/week/candle-week-42.csv +++ b/031330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2635,2600,2680,2520,1212570,3152261522,00,0.00,N,5,-40, 20250331,2675,2655,2740,2630,710394,1899489965,00,0.00,N,5,-10, 20250324,2685,2800,2850,2680,1031128,2852238854,00,0.00,N,5,-85, 20250317,2770,2825,2880,2765,1500561,4246167860,00,0.00,N,5,-45, diff --git a/031430/week/candle-week-42.csv b/031430/week/candle-week-42.csv index 56076aeb0142..027e485a8f60 100644 --- a/031430/week/candle-week-42.csv +++ b/031430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9350,9340,9520,8840,520401,4770355395,00,0.00,N,5,-330, 20250331,9680,9870,9920,9150,821110,7836120195,00,0.00,N,5,-280, 20250324,9960,10450,10600,9860,575560,5869801350,00,0.00,N,5,-440, 20250317,10400,10370,10590,10120,718540,7444402150,00,0.00,N,2,70, diff --git a/031440/week/candle-week-42.csv b/031440/week/candle-week-42.csv index 762cda13248e..44ac6bf6c2bb 100644 --- a/031440/week/candle-week-42.csv +++ b/031440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,29950,30000,30050,28400,47014,1372634800,00,0.00,N,5,-450, 20250331,30400,30000,31000,29050,49666,1469807750,00,0.00,N,5,-600, 20250324,31000,32850,32950,30400,51310,1608831425,00,0.00,N,5,-2000, 20250317,33000,31250,33050,31250,41400,1325088475,00,0.00,N,2,1500, diff --git a/031510/week/candle-week-42.csv b/031510/week/candle-week-42.csv index 553c14bec7e6..60c562d90112 100644 --- a/031510/week/candle-week-42.csv +++ b/031510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1044,1001,1085,979,309892,316287497,00,0.00,N,2,43, 20250331,1001,1079,1291,1000,2068644,2352955203,00,0.00,N,5,-79, 20250324,1080,1119,1120,1070,128490,139895722,00,0.00,N,5,-39, 20250317,1119,1099,1146,1070,140657,154051742,00,0.00,N,2,30, diff --git a/031820/week/candle-week-42.csv b/031820/week/candle-week-42.csv index a3f0eaf07486..e656ab673edb 100644 --- a/031820/week/candle-week-42.csv +++ b/031820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,614,587,617,572,1595857,945381502,00,0.00,N,2,21, 20250331,593,570,607,566,985932,581021601,00,0.00,N,2,18, 20250324,575,597,600,568,896148,519697372,00,0.00,N,5,-21, 20250317,596,602,615,588,1176558,709643960,00,0.00,N,5,-6, diff --git a/031860/week/candle-week-42.csv b/031860/week/candle-week-42.csv index 2e7bf939a917..95a801d7ae87 100644 --- a/031860/week/candle-week-42.csv +++ b/031860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1138,1189,1189,1072,292511,324997925,00,0.00,N,5,-61, 20250331,1199,1280,1547,1060,1757392,2275868085,00,0.00,N,5,-104, 20250324,1303,1112,1444,1112,3767796,4997902153,00,0.00,N,2,192, 20250317,1111,887,1111,817,1060922,1082212662,00,0.00,N,2,259, diff --git a/031980/week/candle-week-42.csv b/031980/week/candle-week-42.csv index 37f5811e4678..7003d71e68f1 100644 --- a/031980/week/candle-week-42.csv +++ b/031980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,35750,33800,38200,32300,786054,27159862950,00,0.00,N,5,-250, 20250331,36000,36500,38700,34500,893399,32692371325,00,0.00,N,5,-1850, 20250324,37850,43150,43700,37450,724374,29366327275,00,0.00,N,5,-5050, 20250317,42900,40900,44950,40500,1943553,83538710475,00,0.00,N,2,2700, diff --git a/032080/week/candle-week-42.csv b/032080/week/candle-week-42.csv index 8c5be5e6121d..f95e9c827f00 100644 --- a/032080/week/candle-week-42.csv +++ b/032080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1313,1495,1586,1287,2776793,4053133283,00,0.00,N,5,-175, 20250331,1488,1285,1769,1256,12225932,19572098246,00,0.00,N,2,203, 20250324,1285,1273,1384,1226,177492,232689743,00,0.00,N,3,0, 20250317,1285,1290,1345,1256,65502,84821453,00,0.00,N,5,-8, diff --git a/032190/week/candle-week-42.csv b/032190/week/candle-week-42.csv index fe321a0943c7..2e566d97f334 100644 --- a/032190/week/candle-week-42.csv +++ b/032190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10960,10770,11170,10160,302979,3274463845,00,0.00,N,5,-180, 20250331,11140,11350,11500,10890,236158,2652947205,00,0.00,N,5,-210, 20250324,11350,11700,12120,11300,422968,4936657305,00,0.00,N,5,-330, 20250317,11680,10870,11730,10690,340568,3842058300,00,0.00,N,2,840, diff --git a/032280/week/candle-week-42.csv b/032280/week/candle-week-42.csv index b7013d5c48bf..2fa4694f68f6 100644 --- a/032280/week/candle-week-42.csv +++ b/032280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2225,2580,3255,2160,9643109,26502099507,00,0.00,N,5,-255, 20250331,2480,1870,2510,1707,3247894,7194105284,00,0.00,N,2,601, 20250324,1879,1967,2010,1864,318778,611665842,00,0.00,N,5,-88, 20250317,1967,2010,2110,1870,364850,718020070,00,0.00,N,5,-29, diff --git a/032300/week/candle-week-42.csv b/032300/week/candle-week-42.csv index 30bfc45de684..8a3cac781142 100644 --- a/032300/week/candle-week-42.csv +++ b/032300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14040,13900,14200,13050,66714,909100310,00,0.00,N,5,-60, 20250331,14100,14200,15200,14010,47557,685390010,00,0.00,N,5,-430, 20250324,14530,15080,15210,14150,75957,1125661210,00,0.00,N,5,-540, 20250317,15070,15500,15500,15000,84171,1286987465,00,0.00,N,5,-420, diff --git a/032350/week/candle-week-42.csv b/032350/week/candle-week-42.csv index 4d9a7d9e50df..af9ff8549089 100644 --- a/032350/week/candle-week-42.csv +++ b/032350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8800,8730,9040,8400,2257096,19854296850,00,0.00,N,5,-100, 20250331,8900,7930,8900,7710,2005165,16838543515,00,0.00,N,2,930, 20250324,7970,8150,8390,7810,1061967,8564624145,00,0.00,N,5,-110, 20250317,8080,7790,8130,7700,1245729,9794178240,00,0.00,N,2,300, diff --git a/032500/week/candle-week-42.csv b/032500/week/candle-week-42.csv index 5774a4a2a45c..f88257329bfb 100644 --- a/032500/week/candle-week-42.csv +++ b/032500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7270,6960,7420,6750,327072,2314956590,00,0.00,N,5,-60, 20250331,7330,7500,7840,7010,337464,2492449955,00,0.00,N,5,-410, 20250324,7740,8300,8330,7560,196532,1556671885,00,0.00,N,5,-570, 20250317,8310,7550,8390,7450,353475,2814694430,00,0.00,N,2,790, diff --git a/032540/week/candle-week-42.csv b/032540/week/candle-week-42.csv index 1b8a4ce0fcb2..235f3630da50 100644 --- a/032540/week/candle-week-42.csv +++ b/032540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4660,4620,4700,4570,67662,313079330,00,0.00,N,5,-30, 20250331,4690,4680,4875,4550,63755,300330680,00,0.00,N,2,5, 20250324,4685,4730,4770,4585,36279,169433515,00,0.00,N,5,-10, 20250317,4695,4735,4770,4580,30962,144548947,00,0.00,N,3,0, diff --git a/032560/week/candle-week-42.csv b/032560/week/candle-week-42.csv index c00c053981a2..01923fc2a93f 100644 --- a/032560/week/candle-week-42.csv +++ b/032560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5080,5070,5100,4855,67409,334399395,00,0.00,N,5,-30, 20250331,5110,5000,5120,4900,111700,562780810,00,0.00,N,2,100, 20250324,5010,5120,5170,4950,70808,356793815,00,0.00,N,5,-110, 20250317,5120,5210,5250,5080,65092,334750955,00,0.00,N,5,-80, diff --git a/032580/week/candle-week-42.csv b/032580/week/candle-week-42.csv index 02edabf5becb..c6f30bec9c7d 100644 --- a/032580/week/candle-week-42.csv +++ b/032580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1197,1158,1203,1110,1346709,1553389618,00,0.00,N,5,-10, 20250331,1207,1200,1281,1123,2323830,2804756477,00,0.00,N,5,-11, 20250324,1218,1300,1316,1205,1200896,1511838918,00,0.00,N,5,-74, 20250317,1292,1316,1341,1268,1349117,1762623602,00,0.00,N,5,-22, diff --git a/032620/week/candle-week-42.csv b/032620/week/candle-week-42.csv index 24ef39311f2e..19287830aafb 100644 --- a/032620/week/candle-week-42.csv +++ b/032620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3290,3200,3305,3045,416371,1314970152,00,0.00,N,2,5, 20250331,3285,3250,3355,3195,234602,763630255,00,0.00,N,5,-35, 20250324,3320,3385,3455,3305,332565,1123879148,00,0.00,N,5,-85, 20250317,3405,3395,3480,3375,293049,1002433350,00,0.00,N,3,0, diff --git a/032640/week/candle-week-42.csv b/032640/week/candle-week-42.csv index 0d1626e1449b..00016c203c3a 100644 --- a/032640/week/candle-week-42.csv +++ b/032640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10730,10310,10730,10170,6304814,65489814525,00,0.00,N,2,180, 20250331,10550,10300,10580,9960,3661553,37617636855,00,0.00,N,2,180, 20250324,10370,10710,10840,10320,3462316,36947053850,00,0.00,N,5,-380, 20250317,10750,10710,10920,10710,4189276,45270917030,00,0.00,N,2,40, diff --git a/032680/week/candle-week-42.csv b/032680/week/candle-week-42.csv index c62632a7c6d0..4a4d77ed59cd 100644 --- a/032680/week/candle-week-42.csv +++ b/032680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,310,302,318,281,3067542,913590912,00,0.00,N,2,5, 20250331,305,306,314,292,2416934,733175847,00,0.00,N,5,-4, 20250324,309,329,339,306,7857263,2535535277,00,0.00,N,5,-23, 20250317,332,315,369,292,36061562,12365858787,00,0.00,N,2,15, diff --git a/032750/week/candle-week-42.csv b/032750/week/candle-week-42.csv index 577d0e32505a..72f7e670b517 100644 --- a/032750/week/candle-week-42.csv +++ b/032750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4235,4230,4400,3940,499632,2069076593,00,0.00,N,3,0, 20250331,4235,4045,4295,4005,167489,695457194,00,0.00,N,2,95, 20250324,4140,4195,4260,4100,132286,553520030,00,0.00,N,5,-55, 20250317,4195,4260,4440,4160,426344,1814777039,00,0.00,N,5,-35, diff --git a/032790/week/candle-week-42.csv b/032790/week/candle-week-42.csv index 9df778bcfc4a..5e08124342cd 100644 --- a/032790/week/candle-week-42.csv +++ b/032790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1305,1376,1380,1230,779649,1015160465,00,0.00,N,5,-74, 20250331,1379,1298,1505,1210,3189153,4381376160,00,0.00,N,2,81, 20250324,1298,1248,1578,1215,6389836,8816321927,00,0.00,N,2,67, 20250317,1231,1022,1422,1010,9234669,12231832074,00,0.00,N,2,220, diff --git a/032800/week/candle-week-42.csv b/032800/week/candle-week-42.csv index da8633b5067b..d6ea118a87de 100644 --- a/032800/week/candle-week-42.csv +++ b/032800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,560,549,583,501,1193047,646908632,00,0.00,N,2,10, 20250331,550,549,560,529,695875,379053016,00,0.00,N,5,-3, 20250324,553,557,568,541,471218,261712140,00,0.00,N,5,-4, 20250317,557,595,595,555,549224,313968267,00,0.00,N,5,-38, diff --git a/032820/week/candle-week-42.csv b/032820/week/candle-week-42.csv index bb7e33764e88..ea90814d3ea1 100644 --- a/032820/week/candle-week-42.csv +++ b/032820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1774,1630,1781,1453,15419316,25093995681,00,0.00,N,2,51, 20250331,1723,1775,1849,1650,12288095,21558276534,00,0.00,N,5,-96, 20250324,1819,1969,2035,1817,9643765,18534510727,00,0.00,N,5,-136, 20250317,1955,2020,2025,1901,13699342,26848879175,00,0.00,N,5,-55, diff --git a/032830/week/candle-week-42.csv b/032830/week/candle-week-42.csv index ca708131ddb8..807a0274b8e2 100644 --- a/032830/week/candle-week-42.csv +++ b/032830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,77200,78300,78800,73300,1068801,81661767750,00,0.00,N,5,-3700, 20250331,80900,84400,84900,79600,1025560,84171623750,00,0.00,N,5,-4400, 20250324,85300,85400,86200,83500,698330,59182677500,00,0.00,N,5,-900, 20250317,86200,83100,87400,81600,1337810,113270325500,00,0.00,N,2,4200, diff --git a/032850/week/candle-week-42.csv b/032850/week/candle-week-42.csv index dade184cb587..b905054c014f 100644 --- a/032850/week/candle-week-42.csv +++ b/032850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4755,4675,4760,4455,336167,1546930674,00,0.00,N,2,45, 20250331,4710,4545,4720,4410,260095,1188788356,00,0.00,N,2,160, 20250324,4550,4750,4870,4550,300111,1413992973,00,0.00,N,5,-200, 20250317,4750,4880,4895,4745,333379,1609005393,00,0.00,N,5,-120, diff --git a/032860/week/candle-week-42.csv b/032860/week/candle-week-42.csv index c36201351d98..f7aad155c06b 100644 --- a/032860/week/candle-week-42.csv +++ b/032860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1418,1450,1450,1320,263162,362416382,00,0.00,N,5,-41, 20250331,1459,1400,1525,1350,461999,663580665,00,0.00,N,2,20, 20250324,1439,1340,1643,1340,1183284,1776337357,00,0.00,N,2,103, 20250317,1336,1388,1388,1281,617756,817045103,00,0.00,N,2,36, diff --git a/032940/week/candle-week-42.csv b/032940/week/candle-week-42.csv index 374fefc1eeb8..0db187a05013 100644 --- a/032940/week/candle-week-42.csv +++ b/032940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3435,3405,3950,3170,5616907,20469872942,00,0.00,N,5,-30, 20250331,3465,3420,3550,3365,335725,1161943374,00,0.00,N,5,-10, 20250324,3475,3820,3905,3440,622904,2237008956,00,0.00,N,5,-380, 20250317,3855,3925,3980,3740,514314,1981213456,00,0.00,N,5,-65, diff --git a/032960/week/candle-week-42.csv b/032960/week/candle-week-42.csv index 2b5f81373aee..ddfa74fa4607 100644 --- a/032960/week/candle-week-42.csv +++ b/032960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10500,10350,10510,9730,14291,147203470,00,0.00,N,2,150, 20250331,10350,10200,10850,10050,7240,74349650,00,0.00,N,2,150, 20250324,10200,10210,10330,9850,6266,63657420,00,0.00,N,2,90, 20250317,10110,10400,10400,10060,5186,53212065,00,0.00,N,5,-210, diff --git a/032980/week/candle-week-42.csv b/032980/week/candle-week-42.csv index 3b0bec4ed95d..efb8b8d5c93c 100644 --- a/032980/week/candle-week-42.csv +++ b/032980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,302,302,302,302,0,0,00,0.00,N,3,0, 20250331,302,302,302,302,0,0,00,0.00,N,3,0, 20250324,302,302,302,302,0,0,00,0.00,N,3,0, 20250317,302,302,302,302,0,0,00,0.00,N,3,0, diff --git a/033050/week/candle-week-42.csv b/033050/week/candle-week-42.csv index d78ac401299e..f2bf950554e5 100644 --- a/033050/week/candle-week-42.csv +++ b/033050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,843,832,843,756,120304,96087730,00,0.00,N,2,16, 20250331,827,789,835,761,96080,77257398,00,0.00,N,2,31, 20250324,796,785,875,781,299877,246166292,00,0.00,N,2,4, 20250317,792,803,815,775,129593,103076115,00,0.00,N,5,-22, diff --git a/033100/week/candle-week-42.csv b/033100/week/candle-week-42.csv index 76c20bb123f3..d5808af16318 100644 --- a/033100/week/candle-week-42.csv +++ b/033100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,30550,29100,30650,26450,700720,19929531925,00,0.00,N,5,-50, 20250331,30600,32000,32700,29500,605201,18834340025,00,0.00,N,5,-2500, 20250324,33100,36450,37350,33100,438380,15406309575,00,0.00,N,5,-3300, 20250317,36400,38500,39100,36250,641201,24288813175,00,0.00,N,5,-1850, diff --git a/033130/week/candle-week-42.csv b/033130/week/candle-week-42.csv index 686471199ccd..d7dae8dff6e0 100644 --- a/033130/week/candle-week-42.csv +++ b/033130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1730,1710,1860,1680,2515687,4454810029,00,0.00,N,5,-32, 20250331,1762,1621,1780,1555,2080296,3508838434,00,0.00,N,2,135, 20250324,1627,1660,1665,1625,298891,490126909,00,0.00,N,5,-33, 20250317,1660,1706,1719,1622,433921,725706521,00,0.00,N,5,-46, diff --git a/033160/week/candle-week-42.csv b/033160/week/candle-week-42.csv index fdde094bcf6f..ad246cbe274c 100644 --- a/033160/week/candle-week-42.csv +++ b/033160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6640,6500,6700,5950,459576,2906344010,00,0.00,N,5,-130, 20250331,6770,6910,7250,6600,340189,2336586905,00,0.00,N,5,-460, 20250324,7230,7840,8240,6820,830158,6410906345,00,0.00,N,5,-710, 20250317,7940,8450,8460,7880,449953,3669662205,00,0.00,N,5,-320, diff --git a/033170/week/candle-week-42.csv b/033170/week/candle-week-42.csv index 8086983f8d3c..1a2ba1bc0ef2 100644 --- a/033170/week/candle-week-42.csv +++ b/033170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,695,697,715,610,1832843,1217436783,00,0.00,N,5,-8, 20250331,703,729,734,679,1031683,728421905,00,0.00,N,5,-35, 20250324,738,790,797,733,988664,753411530,00,0.00,N,5,-53, 20250317,791,814,829,785,1272738,1025284030,00,0.00,N,5,-22, diff --git a/033180/week/candle-week-42.csv b/033180/week/candle-week-42.csv index 203fc86323c1..b29b1ea8dde5 100644 --- a/033180/week/candle-week-42.csv +++ b/033180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250331,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250324,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250317,6630,6630,6630,6630,0,0,00,0.00,N,3,0, diff --git a/033200/week/candle-week-42.csv b/033200/week/candle-week-42.csv index 0a93f6d7273c..577d27123d45 100644 --- a/033200/week/candle-week-42.csv +++ b/033200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2800,2775,2800,2675,21524,58480089,00,0.00,N,2,10, 20250331,2790,2705,2945,2700,79153,223473309,00,0.00,N,2,15, 20250324,2775,2700,2910,2650,52243,144108920,00,0.00,N,2,75, 20250317,2700,2700,2785,2630,77327,209365205,00,0.00,N,5,-25, diff --git a/033230/week/candle-week-42.csv b/033230/week/candle-week-42.csv index e5ef15a2a45f..987dc3c9be66 100644 --- a/033230/week/candle-week-42.csv +++ b/033230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1582,1512,1597,1411,1424112,2142433784,00,0.00,N,2,17, 20250331,1565,1550,1587,1492,969292,1496942888,00,0.00,N,5,-9, 20250324,1574,1630,1665,1574,948275,1532244895,00,0.00,N,5,-63, 20250317,1637,1700,1714,1623,1270359,2113679196,00,0.00,N,5,-59, diff --git a/033240/week/candle-week-42.csv b/033240/week/candle-week-42.csv index d12afc873a2d..34b79bc9329e 100644 --- a/033240/week/candle-week-42.csv +++ b/033240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10890,10990,11080,9940,350969,3679068435,00,0.00,N,5,-460, 20250331,11350,11710,12500,11090,330338,3863062495,00,0.00,N,5,-950, 20250324,12300,13340,13550,12300,370269,4784427260,00,0.00,N,5,-1040, 20250317,13340,13380,13730,13140,360073,4804172970,00,0.00,N,2,70, diff --git a/033250/week/candle-week-42.csv b/033250/week/candle-week-42.csv index 551547ea501a..04d600b1cde9 100644 --- a/033250/week/candle-week-42.csv +++ b/033250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1184,1239,1360,1165,5386939,6759813653,00,0.00,N,5,-25, 20250331,1209,1079,1222,1025,2975624,3373465157,00,0.00,N,2,127, 20250324,1082,1110,1165,1080,1316412,1471394775,00,0.00,N,5,-18, 20250317,1100,1194,1225,1100,1709376,1967836513,00,0.00,N,5,-56, diff --git a/033270/week/candle-week-42.csv b/033270/week/candle-week-42.csv index 3247d5512b47..c3bdce1e63f3 100644 --- a/033270/week/candle-week-42.csv +++ b/033270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19400,18980,19580,18080,206543,3860518030,00,0.00,N,2,200, 20250331,19200,19440,19960,19000,148410,2878423320,00,0.00,N,5,-550, 20250324,19750,20200,21100,19700,252710,5192308170,00,0.00,N,2,10, 20250317,19740,19380,19840,19000,123619,2408780550,00,0.00,N,2,660, diff --git a/033290/week/candle-week-42.csv b/033290/week/candle-week-42.csv index 4474d68be63c..a628f6d10591 100644 --- a/033290/week/candle-week-42.csv +++ b/033290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1948,1980,1989,1861,238562,459064233,00,0.00,N,5,-32, 20250331,1980,2010,2015,1924,183557,364606198,00,0.00,N,5,-30, 20250324,2010,2075,2105,2005,234639,480313689,00,0.00,N,5,-80, 20250317,2090,2120,2150,2070,202792,429565024,00,0.00,N,5,-45, diff --git a/033310/week/candle-week-42.csv b/033310/week/candle-week-42.csv index 6ae7041fb836..b67a7987323d 100644 --- a/033310/week/candle-week-42.csv +++ b/033310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1660,1728,1728,1602,151820,252739370,00,0.00,N,5,-63, 20250331,1723,1724,1754,1681,113813,194176692,00,0.00,N,5,-21, 20250324,1744,1754,1754,1706,119363,206572463,00,0.00,N,5,-10, 20250317,1754,1818,1818,1744,92823,163559728,00,0.00,N,5,-41, diff --git a/033320/week/candle-week-42.csv b/033320/week/candle-week-42.csv index 9b286507f747..e020547d3c7f 100644 --- a/033320/week/candle-week-42.csv +++ b/033320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5050,4690,5100,4430,1445492,6809293854,00,0.00,N,2,175, 20250331,4875,4825,5020,4715,756928,3666377558,00,0.00,N,3,0, 20250324,4875,5110,5280,4875,924289,4677053488,00,0.00,N,5,-235, 20250317,5110,5320,5450,4995,1098552,5785424790,00,0.00,N,5,-160, diff --git a/033340/week/candle-week-42.csv b/033340/week/candle-week-42.csv index c59c96ce11a1..e8fa05e241df 100644 --- a/033340/week/candle-week-42.csv +++ b/033340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,742,675,742,647,7820735,5403767146,00,0.00,N,2,47, 20250331,695,606,730,576,18336946,12471003216,00,0.00,N,2,82, 20250324,613,622,629,594,1480780,903984109,00,0.00,N,5,-22, 20250317,635,658,664,626,828550,532375445,00,0.00,N,5,-26, diff --git a/033500/week/candle-week-42.csv b/033500/week/candle-week-42.csv index 0980fe5f1de0..e51a5e33a575 100644 --- a/033500/week/candle-week-42.csv +++ b/033500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,25450,22450,25800,21600,3664116,85767807275,00,0.00,N,2,1500, 20250331,23950,20950,24750,20900,2652744,61879282125,00,0.00,N,2,2450, 20250324,21500,24950,25100,21150,2936005,66134942600,00,0.00,N,5,-3300, 20250317,24800,24500,25650,23050,4024191,98263930700,00,0.00,N,2,50, diff --git a/033530/week/candle-week-42.csv b/033530/week/candle-week-42.csv index c8300a17f4b1..df36dae9f1e2 100644 --- a/033530/week/candle-week-42.csv +++ b/033530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4020,4100,4100,3745,274852,1068368457,00,0.00,N,5,-105, 20250331,4125,4155,4155,3860,211481,846440494,00,0.00,N,5,-30, 20250324,4155,4165,4530,4130,367129,1593886673,00,0.00,N,5,-75, 20250317,4230,4300,4380,4185,165583,711086549,00,0.00,N,5,-70, diff --git a/033540/week/candle-week-42.csv b/033540/week/candle-week-42.csv index ef2cfca02495..6fc35a000f64 100644 --- a/033540/week/candle-week-42.csv +++ b/033540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1500,1520,1529,1414,1030240,1510207366,00,0.00,N,5,-20, 20250331,1520,1520,1520,1409,1629648,2393919899,00,0.00,N,3,0, 20250324,1520,1632,1819,1520,11492658,19183174658,00,0.00,N,5,-10, 20250317,1530,1595,1595,1510,495651,763785880,00,0.00,N,5,-27, diff --git a/033560/week/candle-week-42.csv b/033560/week/candle-week-42.csv index 732ecf59573a..7960585e28c9 100644 --- a/033560/week/candle-week-42.csv +++ b/033560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3470,3415,3550,3215,146114,491440905,00,0.00,N,2,10, 20250331,3460,3425,3550,3315,151415,521945021,00,0.00,N,2,35, 20250324,3425,3375,3700,3320,239711,827396799,00,0.00,N,2,40, 20250317,3385,3325,3845,3300,714436,2525280640,00,0.00,N,2,60, diff --git a/033640/week/candle-week-42.csv b/033640/week/candle-week-42.csv index e978923df6a3..ba1a8c4f7dc7 100644 --- a/033640/week/candle-week-42.csv +++ b/033640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6740,6550,6920,6250,339587,2247536440,00,0.00,N,5,-190, 20250331,6930,7000,7080,6540,404606,2739787340,00,0.00,N,5,-100, 20250324,7030,7850,7860,7000,211339,1562179490,00,0.00,N,5,-780, 20250317,7810,7310,8010,7310,529999,4105532095,00,0.00,N,2,560, diff --git a/033780/week/candle-week-42.csv b/033780/week/candle-week-42.csv index 63ee86c90a9a..0e0aa425c146 100644 --- a/033780/week/candle-week-42.csv +++ b/033780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,105600,99400,105600,97900,1750062,179386036950,00,0.00,N,2,3000, 20250331,102600,101600,103700,99200,1279836,130182634300,00,0.00,N,5,-100, 20250324,102700,100600,103600,98700,1271279,129351183700,00,0.00,N,2,2100, 20250317,100600,95400,102100,94800,1415012,140086192900,00,0.00,N,2,5600, diff --git a/033790/week/candle-week-42.csv b/033790/week/candle-week-42.csv index bd1604247cb1..7b91417564fa 100644 --- a/033790/week/candle-week-42.csv +++ b/033790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4945,5090,5250,4650,382379,1877925670,00,0.00,N,5,-145, 20250331,5090,5090,5330,4810,391044,1987287500,00,0.00,N,5,-260, 20250324,5350,5780,5850,5300,632331,3508165490,00,0.00,N,5,-460, 20250317,5810,6000,6610,5400,1810263,10831524325,00,0.00,N,5,-150, diff --git a/033830/week/candle-week-42.csv b/033830/week/candle-week-42.csv index 506fc22fb2d1..ff9f35928a1e 100644 --- a/033830/week/candle-week-42.csv +++ b/033830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,857,913,980,850,4300568,3965597593,00,0.00,N,5,-26, 20250331,883,775,910,749,2531960,2144524170,00,0.00,N,2,105, 20250324,778,779,791,750,709311,549647134,00,0.00,N,2,2, 20250317,776,790,799,759,1266855,990548784,00,0.00,N,5,-14, diff --git a/033920/week/candle-week-42.csv b/033920/week/candle-week-42.csv index 58a861717882..41ab6cd91eda 100644 --- a/033920/week/candle-week-42.csv +++ b/033920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6690,6660,6800,6340,416362,2715849215,00,0.00,N,2,20, 20250331,6670,6480,6870,6350,291181,1918729105,00,0.00,N,2,190, 20250324,6480,6710,6820,6450,157341,1041482490,00,0.00,N,5,-280, 20250317,6760,6750,6970,6650,203279,1383477355,00,0.00,N,2,100, diff --git a/034020/week/candle-week-42.csv b/034020/week/candle-week-42.csv index c15025daea3c..ae09dba9be3a 100644 --- a/034020/week/candle-week-42.csv +++ b/034020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23400,21800,23400,19960,26157098,558847452555,00,0.00,N,2,350, 20250331,23050,23450,24700,22250,24333690,571204586125,00,0.00,N,5,-1300, 20250324,24350,27000,27750,24100,21626866,563476590525,00,0.00,N,5,-2650, 20250317,27000,27100,27650,24750,60903144,1602778308425,00,0.00,N,2,250, diff --git a/034120/week/candle-week-42.csv b/034120/week/candle-week-42.csv index f5aa15c35a49..ad48705e592d 100644 --- a/034120/week/candle-week-42.csv +++ b/034120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17410,18850,18850,17000,359413,6355758235,00,0.00,N,5,-1800, 20250331,19210,17850,19670,17350,249011,4609280005,00,0.00,N,2,1080, 20250324,18130,19280,19650,18120,358251,6751797460,00,0.00,N,5,-1150, 20250317,19280,21050,21250,19010,545056,10895569390,00,0.00,N,5,-1720, diff --git a/034220/week/candle-week-42.csv b/034220/week/candle-week-42.csv index 7017b3d3e845..5b814fc8e07a 100644 --- a/034220/week/candle-week-42.csv +++ b/034220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8010,8060,8080,7150,7598712,58627402270,00,0.00,N,5,-310, 20250331,8320,9040,9040,8010,6765710,57950454530,00,0.00,N,5,-790, 20250324,9110,9370,9390,9070,3620423,33380291255,00,0.00,N,5,-250, 20250317,9360,9070,9440,9040,5340136,49248565720,00,0.00,N,2,370, diff --git a/034230/week/candle-week-42.csv b/034230/week/candle-week-42.csv index 8e6af76f3ae5..8ba0f01e8100 100644 --- a/034230/week/candle-week-42.csv +++ b/034230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11530,11390,11640,11010,1764956,20053507580,00,0.00,N,5,-40, 20250331,11570,11000,11570,10630,1772366,19782008040,00,0.00,N,2,570, 20250324,11000,10870,11000,10570,1318130,14246088000,00,0.00,N,2,210, 20250317,10790,10400,11080,10330,1718921,18455864875,00,0.00,N,2,470, diff --git a/034310/week/candle-week-42.csv b/034310/week/candle-week-42.csv index 4144e91cdaff..4cf57e05b94c 100644 --- a/034310/week/candle-week-42.csv +++ b/034310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10860,10720,10900,10310,145547,1553959065,00,0.00,N,2,130, 20250331,10730,11050,11100,10650,131801,1438958580,00,0.00,N,5,-390, 20250324,11120,11400,11520,11000,74358,841863655,00,0.00,N,5,-360, 20250317,11480,11300,11650,11200,68590,782325260,00,0.00,N,2,300, diff --git a/034590/week/candle-week-42.csv b/034590/week/candle-week-42.csv index 96c1d9e45e2e..5fa400f99405 100644 --- a/034590/week/candle-week-42.csv +++ b/034590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,24400,24250,24600,24050,11476,277737200,00,0.00,N,2,150, 20250331,24250,24700,24700,24150,21897,531634775,00,0.00,N,5,-450, 20250324,24700,24500,24800,24450,4771,117571950,00,0.00,N,2,200, 20250317,24500,24650,24800,24500,4343,106972275,00,0.00,N,5,-150, diff --git a/034730/week/candle-week-42.csv b/034730/week/candle-week-42.csv index 0aba7f019b78..d4ddc7c9892e 100644 --- a/034730/week/candle-week-42.csv +++ b/034730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,120600,121500,122400,114800,828237,98867681950,00,0.00,N,5,-6000, 20250331,126600,131800,131800,123900,796607,101932314150,00,0.00,N,5,-10400, 20250324,137000,138300,140100,135500,595831,82422604050,00,0.00,N,5,-1900, 20250317,138900,138100,140600,137100,514814,71337485300,00,0.00,N,2,1800, diff --git a/034810/week/candle-week-42.csv b/034810/week/candle-week-42.csv index be0bb3226e95..4ac937fb8420 100644 --- a/034810/week/candle-week-42.csv +++ b/034810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5910,5740,5910,5590,112898,649493460,00,0.00,N,5,-20, 20250331,5930,6300,6330,5790,184607,1124272040,00,0.00,N,5,-410, 20250324,6340,6640,6670,6240,112149,722823000,00,0.00,N,5,-260, 20250317,6600,6490,6860,6420,563918,3692640615,00,0.00,N,2,130, diff --git a/034830/week/candle-week-42.csv b/034830/week/candle-week-42.csv index ffce9bfd9545..a5438613f344 100644 --- a/034830/week/candle-week-42.csv +++ b/034830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,981,994,994,973,1532855,1501225970,00,0.00,N,5,-14, 20250331,995,995,997,989,688769,683616307,00,0.00,N,3,0, 20250324,995,993,1006,990,760680,757794267,00,0.00,N,2,3, 20250317,992,1003,1005,992,1614019,1609366695,00,0.00,N,5,-9, diff --git a/034940/week/candle-week-42.csv b/034940/week/candle-week-42.csv index 77fc31d2eb5e..eda8d50c1768 100644 --- a/034940/week/candle-week-42.csv +++ b/034940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1011,999,1035,969,186327,185909275,00,0.00,N,2,8, 20250331,1003,1004,1095,972,231939,232698706,00,0.00,N,3,0, 20250324,1003,1032,1041,994,156427,158487112,00,0.00,N,5,-38, 20250317,1041,1112,1130,1041,220138,238084585,00,0.00,N,5,-71, diff --git a/034950/week/candle-week-42.csv b/034950/week/candle-week-42.csv index 772f7356f7fc..b9c088ee367e 100644 --- a/034950/week/candle-week-42.csv +++ b/034950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,88600,87600,88900,84700,17194,1486663750,00,0.00,N,2,900, 20250331,87700,88200,88900,87500,12293,1084238400,00,0.00,N,5,-500, 20250324,88200,88600,90000,87400,8525,751231900,00,0.00,N,5,-200, 20250317,88400,89700,91000,87200,9136,811136550,00,0.00,N,5,-1200, diff --git a/035000/week/candle-week-42.csv b/035000/week/candle-week-42.csv index 2d2f8cbb3d5a..ff957e42c1c1 100644 --- a/035000/week/candle-week-42.csv +++ b/035000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6880,6820,6880,6610,122118,819005760,00,0.00,N,2,60, 20250331,6820,6700,6860,6620,138210,934440740,00,0.00,N,2,120, 20250324,6700,6640,6750,6600,102361,683006935,00,0.00,N,2,60, 20250317,6640,7200,7270,6560,342910,2340689155,00,0.00,N,5,-630, diff --git a/035080/week/candle-week-42.csv b/035080/week/candle-week-42.csv index 5b4b0f694bba..83b5a784a808 100644 --- a/035080/week/candle-week-42.csv +++ b/035080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13220,12810,13220,12320,200133,2555772475,00,0.00,N,2,30, 20250331,13190,13170,13450,12800,132395,1738599310,00,0.00,N,5,-150, 20250324,13340,13660,13880,13160,135392,1838786085,00,0.00,N,5,-330, 20250317,13670,13980,14030,13590,203585,2810000940,00,0.00,N,5,-200, diff --git a/035150/week/candle-week-42.csv b/035150/week/candle-week-42.csv index 13d9d5f19b29..0088f59d52ee 100644 --- a/035150/week/candle-week-42.csv +++ b/035150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13850,13320,14170,13020,268282,3619911730,00,0.00,N,2,530, 20250331,13320,14510,14930,12900,657921,9045451345,00,0.00,N,5,-1430, 20250324,14750,15080,15200,14560,247275,3684334060,00,0.00,N,5,-330, 20250317,15080,14580,15200,14550,256105,3809866815,00,0.00,N,2,500, diff --git a/035200/week/candle-week-42.csv b/035200/week/candle-week-42.csv index cd3ec0c944b4..cb0548a75bc3 100644 --- a/035200/week/candle-week-42.csv +++ b/035200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7280,7080,8500,6190,11807143,86571948860,00,0.00,N,2,690, 20250331,6590,5270,7490,4895,10167909,65258518960,00,0.00,N,2,1240, 20250324,5350,4745,5850,4515,1971112,10471357669,00,0.00,N,2,575, 20250317,4775,5410,5540,4455,1296382,6552951114,00,0.00,N,5,-625, diff --git a/035250/week/candle-week-42.csv b/035250/week/candle-week-42.csv index 6a9fd20324dd..91594aa40da2 100644 --- a/035250/week/candle-week-42.csv +++ b/035250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15260,15290,15300,14680,3047336,45819246585,00,0.00,N,5,-360, 20250331,15620,16720,16800,15260,3975588,64332682095,00,0.00,N,5,-1130, 20250324,16750,16920,16950,16660,1966675,33080118065,00,0.00,N,5,-190, 20250317,16940,16900,17060,16770,1914453,32440680480,00,0.00,N,2,160, diff --git a/035290/week/candle-week-42.csv b/035290/week/candle-week-42.csv index 5d7e2d5569f5..3f6fbc9a36f1 100644 --- a/035290/week/candle-week-42.csv +++ b/035290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,408,401,450,394,1781027,748813491,00,0.00,N,2,7, 20250331,401,389,477,378,8663120,3764692245,00,0.00,N,2,24, 20250324,377,391,414,363,761560,294146604,00,0.00,N,5,-18, 20250317,395,399,415,391,527667,211454370,00,0.00,N,2,6, diff --git a/035420/week/candle-week-42.csv b/035420/week/candle-week-42.csv index ce8f16f05166..8b1c0dd722c2 100644 --- a/035420/week/candle-week-42.csv +++ b/035420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,183000,192400,195200,176200,3811564,698210638276,00,0.00,N,5,-14800, 20250331,197800,191400,202500,189200,2865705,559600074854,00,0.00,N,2,3100, 20250324,194700,209500,210500,193900,3711822,745495435984,00,0.00,N,5,-14800, 20250317,209500,210000,214000,206000,3141855,657252437750,00,0.00,N,2,1500, diff --git a/035460/week/candle-week-42.csv b/035460/week/candle-week-42.csv index 8a01ff9a1de4..c5e6b9b4c1b7 100644 --- a/035460/week/candle-week-42.csv +++ b/035460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2025,1996,2045,1903,418803,833104499,00,0.00,N,2,29, 20250331,1996,1898,2040,1860,454737,893961666,00,0.00,N,2,98, 20250324,1898,1960,2010,1860,172852,337028763,00,0.00,N,5,-81, 20250317,1979,2000,2015,1935,129403,255072125,00,0.00,N,5,-21, diff --git a/035510/week/candle-week-42.csv b/035510/week/candle-week-42.csv index 55442b3c992e..3580e1264ad0 100644 --- a/035510/week/candle-week-42.csv +++ b/035510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11920,11650,11940,10850,390581,4448691380,00,0.00,N,5,-250, 20250331,12170,12170,12190,11390,366604,4325563755,00,0.00,N,5,-150, 20250324,12320,12300,12460,12020,468511,5739392285,00,0.00,N,2,30, 20250317,12290,12470,12840,12100,541884,6648633050,00,0.00,N,5,-180, diff --git a/035600/week/candle-week-42.csv b/035600/week/candle-week-42.csv index e8cd118d347a..cd0edb6905cf 100644 --- a/035600/week/candle-week-42.csv +++ b/035600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8270,8180,8400,7970,366372,2981821840,00,0.00,N,5,-170, 20250331,8440,8530,8540,8140,298437,2485701510,00,0.00,N,5,-110, 20250324,8550,8610,8730,8450,191724,1646399315,00,0.00,N,5,-140, 20250317,8690,8530,8700,8460,211138,1810552290,00,0.00,N,2,160, diff --git a/035610/week/candle-week-42.csv b/035610/week/candle-week-42.csv index e5c87b2a3a67..c4de28584382 100644 --- a/035610/week/candle-week-42.csv +++ b/035610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3835,3625,3840,3500,244620,893535589,00,0.00,N,2,140, 20250331,3695,3670,3695,3515,263519,950210320,00,0.00,N,2,25, 20250324,3670,3780,3870,3615,396269,1466576382,00,0.00,N,5,-190, 20250317,3860,3935,3990,3860,111644,438956495,00,0.00,N,5,-75, diff --git a/035620/week/candle-week-42.csv b/035620/week/candle-week-42.csv index 9ac3ae7d39e6..2afb2616ff71 100644 --- a/035620/week/candle-week-42.csv +++ b/035620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,407,394,430,369,1092886,437493566,00,0.00,N,2,13, 20250331,394,383,402,371,434954,168577806,00,0.00,N,2,14, 20250324,380,382,402,380,375526,146554658,00,0.00,N,5,-2, 20250317,382,392,405,381,233602,91083208,00,0.00,N,5,-11, diff --git a/035720/week/candle-week-42.csv b/035720/week/candle-week-42.csv index 2312ba39c434..cd874c52157b 100644 --- a/035720/week/candle-week-42.csv +++ b/035720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,39000,40450,41750,36950,9917381,390192161675,00,0.00,N,5,-2850, 20250331,41850,40250,44750,39100,13185363,550702909575,00,0.00,N,2,700, 20250324,41150,43350,43500,40500,5889480,246808754825,00,0.00,N,5,-2450, 20250317,43600,43500,45050,41900,9473518,411441479925,00,0.00,N,2,150, diff --git a/035760/week/candle-week-42.csv b/035760/week/candle-week-42.csv index f0be148c713a..e805073b0501 100644 --- a/035760/week/candle-week-42.csv +++ b/035760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,57600,59600,60000,53700,304140,17212408000,00,0.00,N,5,-2800, 20250331,60400,57000,61200,56000,319487,18841527700,00,0.00,N,2,2900, 20250324,57500,56000,58700,55700,247372,14150274500,00,0.00,N,2,2300, 20250317,55200,55200,56800,54500,357415,19773468950,00,0.00,N,5,-100, diff --git a/035810/week/candle-week-42.csv b/035810/week/candle-week-42.csv index c28c16c6d8a6..d3d892ca06b1 100644 --- a/035810/week/candle-week-42.csv +++ b/035810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3045,2985,3045,2900,1095913,3263580811,00,0.00,N,2,10, 20250331,3035,2925,3080,2905,1177630,3535188762,00,0.00,N,2,45, 20250324,2990,2970,3020,2895,829325,2462069249,00,0.00,N,2,20, 20250317,2970,2825,2995,2800,1990593,5801769910,00,0.00,N,2,195, diff --git a/035890/week/candle-week-42.csv b/035890/week/candle-week-42.csv index c8578361d500..f21fa89b9d4c 100644 --- a/035890/week/candle-week-42.csv +++ b/035890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1585,1503,1630,1490,2416903,3801263272,00,0.00,N,2,58, 20250331,1527,1498,1527,1461,1112914,1653796393,00,0.00,N,2,29, 20250324,1498,1488,1548,1488,973111,1483575979,00,0.00,N,2,11, 20250317,1487,1510,1577,1487,1246197,1917689422,00,0.00,N,5,-20, diff --git a/035900/week/candle-week-42.csv b/035900/week/candle-week-42.csv index 7d2173d0ed1f..9f363283e42c 100644 --- a/035900/week/candle-week-42.csv +++ b/035900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,59600,62000,62500,56600,1806361,106936018550,00,0.00,N,5,-3700, 20250331,63300,60300,63900,58800,2075902,127003968350,00,0.00,N,2,2000, 20250324,61300,61700,63900,61100,1762917,110429473750,00,0.00,N,3,0, 20250317,61300,69800,70600,60200,6229904,396964494600,00,0.00,N,5,-8500, diff --git a/036000/week/candle-week-42.csv b/036000/week/candle-week-42.csv index 0b01077007e1..70f14a453aac 100644 --- a/036000/week/candle-week-42.csv +++ b/036000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2475,2460,2500,2275,344482,823640067,00,0.00,N,2,15, 20250331,2460,2625,2690,2350,498517,1260600780,00,0.00,N,5,-165, 20250324,2625,2760,2760,2590,411758,1098362935,00,0.00,N,5,-135, 20250317,2760,2700,2840,2650,867188,2380370418,00,0.00,N,2,60, diff --git a/036010/week/candle-week-42.csv b/036010/week/candle-week-42.csv index cb721d49728a..472deb9fb6d6 100644 --- a/036010/week/candle-week-42.csv +++ b/036010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4935,4850,4945,4390,238804,1101187812,00,0.00,N,5,-10, 20250331,4945,5160,5270,4825,158894,795731725,00,0.00,N,5,-305, 20250324,5250,5810,5970,5250,181261,1014798325,00,0.00,N,5,-500, 20250317,5750,5770,6110,5710,293107,1725768115,00,0.00,N,5,-20, diff --git a/036030/week/candle-week-42.csv b/036030/week/candle-week-42.csv index 6373bb6427fc..8ecc662cbfa8 100644 --- a/036030/week/candle-week-42.csv +++ b/036030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3715,3640,3720,3465,192119,686140350,00,0.00,N,2,70, 20250331,3645,3640,3705,3550,135650,491642068,00,0.00,N,5,-10, 20250324,3655,3820,3880,3600,328996,1230891192,00,0.00,N,5,-155, 20250317,3810,3720,3870,3720,209111,798195396,00,0.00,N,2,90, diff --git a/036090/week/candle-week-42.csv b/036090/week/candle-week-42.csv index d10a57131837..b8bc83383870 100644 --- a/036090/week/candle-week-42.csv +++ b/036090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,653,660,692,607,3002544,1908637182,00,0.00,N,5,-22, 20250331,675,677,683,643,2158125,1430847638,00,0.00,N,5,-8, 20250324,683,697,714,679,2089331,1451575776,00,0.00,N,5,-11, 20250317,694,747,747,680,3056398,2151927489,00,0.00,N,5,-31, diff --git a/036120/week/candle-week-42.csv b/036120/week/candle-week-42.csv index 96a610a0a248..2c1636d37fa2 100644 --- a/036120/week/candle-week-42.csv +++ b/036120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2350,2175,2575,2055,7534767,17918970353,00,0.00,N,2,235, 20250331,2115,2115,2300,2055,4508557,9852529039,00,0.00,N,2,55, 20250324,2060,2100,2115,2040,225684,468344803,00,0.00,N,5,-40, 20250317,2100,2150,2150,2060,231073,485765039,00,0.00,N,5,-65, diff --git a/036170/week/candle-week-42.csv b/036170/week/candle-week-42.csv index e542ae3134cc..e74cdf3985d3 100644 --- a/036170/week/candle-week-42.csv +++ b/036170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,942,875,984,833,1129107,1027153241,00,0.00,N,2,37, 20250331,905,915,928,880,370993,334509351,00,0.00,N,5,-21, 20250324,926,856,960,856,1010848,935657918,00,0.00,N,2,70, 20250317,856,990,1070,849,2039543,1983148269,00,0.00,N,5,-134, diff --git a/036180/week/candle-week-42.csv b/036180/week/candle-week-42.csv index a496ae26433d..7f33500c0a3a 100644 --- a/036180/week/candle-week-42.csv +++ b/036180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,577,577,577,577,0,0,00,0.00,N,3,0, 20250331,577,577,577,577,0,0,00,0.00,N,3,0, 20250324,577,577,577,577,0,0,00,0.00,N,3,0, 20250317,577,577,577,577,0,0,00,0.00,N,3,0, diff --git a/036190/week/candle-week-42.csv b/036190/week/candle-week-42.csv index 94768d9f2c08..3d879384573a 100644 --- a/036190/week/candle-week-42.csv +++ b/036190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,25450,25650,25650,24600,31179,778292025,00,0.00,N,5,-200, 20250331,25650,25700,25800,25225,37218,948031275,00,0.00,N,5,-50, 20250324,25700,25600,25900,25400,31323,803596200,00,0.00,N,2,50, 20250317,25650,25350,26000,25250,26175,669294350,00,0.00,N,2,300, diff --git a/036200/week/candle-week-42.csv b/036200/week/candle-week-42.csv index aa35565f65c7..3cf4e67dab00 100644 --- a/036200/week/candle-week-42.csv +++ b/036200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5860,5790,5900,5440,477028,2706584020,00,0.00,N,5,-140, 20250331,6000,6200,6380,5900,352912,2169407680,00,0.00,N,5,-370, 20250324,6370,7100,7140,6370,752440,5088552500,00,0.00,N,5,-690, 20250317,7060,6920,7220,6910,1062044,7501115565,00,0.00,N,2,180, diff --git a/036220/week/candle-week-42.csv b/036220/week/candle-week-42.csv index 63b22b92a7be..ceaddfa0517b 100644 --- a/036220/week/candle-week-42.csv +++ b/036220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12870,12710,12880,11910,109478,1351059030,00,0.00,N,5,-110, 20250331,12980,13480,13720,12250,125495,1613637190,00,0.00,N,5,-690, 20250324,13670,13790,14360,13660,60230,838062330,00,0.00,N,5,-120, 20250317,13790,14000,14840,13570,121602,1723947305,00,0.00,N,5,-200, diff --git a/036420/week/candle-week-42.csv b/036420/week/candle-week-42.csv index edef6a76c67b..b339ad4f86d5 100644 --- a/036420/week/candle-week-42.csv +++ b/036420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8100,8440,8440,7510,296328,2338692290,00,0.00,N,5,-420, 20250331,8520,8050,8790,7840,337466,2821724895,00,0.00,N,2,380, 20250324,8140,8600,8750,7990,327858,2737508175,00,0.00,N,5,-460, 20250317,8600,8440,8680,8150,163180,1368065150,00,0.00,N,2,180, diff --git a/036460/week/candle-week-42.csv b/036460/week/candle-week-42.csv index 051e9eaae625..5653d2d9b169 100644 --- a/036460/week/candle-week-42.csv +++ b/036460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,34850,32950,35400,32350,2340885,79087769250,00,0.00,N,2,600, 20250331,34250,34600,37300,32800,3002571,106325590425,00,0.00,N,5,-1000, 20250324,35250,38200,38250,35000,1745702,63584033300,00,0.00,N,5,-2300, 20250317,37550,36850,37950,35450,3347757,123589369400,00,0.00,N,2,800, diff --git a/036480/week/candle-week-42.csv b/036480/week/candle-week-42.csv index 928d86beb0c0..ecb0d336ba3b 100644 --- a/036480/week/candle-week-42.csv +++ b/036480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8660,8360,8750,7860,87577,723079695,00,0.00,N,2,290, 20250331,8370,8680,8680,8300,86514,733201145,00,0.00,N,5,-310, 20250324,8680,9000,9000,8620,126995,1109967820,00,0.00,N,5,-360, 20250317,9040,9800,10570,8930,765702,7392763090,00,0.00,N,5,-190, diff --git a/036530/week/candle-week-42.csv b/036530/week/candle-week-42.csv index 080d1fe5eaa4..2b7436bb147b 100644 --- a/036530/week/candle-week-42.csv +++ b/036530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,31400,31100,31500,28850,110794,3326686350,00,0.00,N,5,-400, 20250331,31800,32400,34000,30950,119610,3850136875,00,0.00,N,5,-300, 20250324,32100,32100,35850,31900,220897,7481268175,00,0.00,N,5,-50, 20250317,32150,31900,33100,31350,149354,4803775550,00,0.00,N,2,150, diff --git a/036540/week/candle-week-42.csv b/036540/week/candle-week-42.csv index 0b1deecfa678..86c56559feb1 100644 --- a/036540/week/candle-week-42.csv +++ b/036540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2800,2760,2830,2550,2660691,7220624945,00,0.00,N,5,-55, 20250331,2855,3030,3190,2780,3863644,11476833715,00,0.00,N,5,-235, 20250324,3090,3315,3340,3065,3055147,9948428184,00,0.00,N,5,-130, 20250317,3220,3150,3310,3135,3172973,10209240768,00,0.00,N,2,85, diff --git a/036560/week/candle-week-42.csv b/036560/week/candle-week-42.csv index 3858ca4386b4..8207a5c42a50 100644 --- a/036560/week/candle-week-42.csv +++ b/036560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11600,10410,11600,10260,97219,1040978720,00,0.00,N,2,760, 20250331,10840,10980,11300,10460,68220,733304695,00,0.00,N,5,-140, 20250324,10980,11390,11730,10960,89673,1014120370,00,0.00,N,5,-470, 20250317,11450,12300,12430,11270,160066,1894302560,00,0.00,N,5,-940, diff --git a/036570/week/candle-week-42.csv b/036570/week/candle-week-42.csv index 7b4782883aef..55523e329d47 100644 --- a/036570/week/candle-week-42.csv +++ b/036570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,144200,147600,148000,134600,513766,72418822050,00,0.00,N,5,-8900, 20250331,153100,157500,158200,143200,529863,79124106850,00,0.00,N,5,-6000, 20250324,159100,162300,164400,159000,170770,27550004000,00,0.00,N,5,-4200, 20250317,163300,165800,166800,160500,230813,37711965450,00,0.00,N,5,-1500, diff --git a/036580/week/candle-week-42.csv b/036580/week/candle-week-42.csv index e209fd431e44..f193e9fd758a 100644 --- a/036580/week/candle-week-42.csv +++ b/036580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1997,2000,2135,1947,449239,893414701,00,0.00,N,5,-3, 20250331,2000,2070,2140,1985,159696,321239993,00,0.00,N,5,-55, 20250324,2055,2105,2185,2045,151181,318883062,00,0.00,N,5,-75, 20250317,2130,2125,2270,2105,112025,242153159,00,0.00,N,2,5, diff --git a/036620/week/candle-week-42.csv b/036620/week/candle-week-42.csv index fb8533b3470b..e6a20e92f465 100644 --- a/036620/week/candle-week-42.csv +++ b/036620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3725,3815,3895,3490,3347209,12222575245,00,0.00,N,5,-200, 20250331,3925,3835,3995,3750,3531397,13718899273,00,0.00,N,2,25, 20250324,3900,3750,3980,3560,7618178,29329164765,00,0.00,N,2,145, 20250317,3755,3450,3785,3350,5952763,21397896006,00,0.00,N,2,330, diff --git a/036630/week/candle-week-42.csv b/036630/week/candle-week-42.csv index e864f49ff916..45c65d5170a0 100644 --- a/036630/week/candle-week-42.csv +++ b/036630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,527,448,535,448,6262282,3145749164,00,0.00,N,2,79, 20250331,448,392,495,392,10096740,4591700469,00,0.00,N,2,56, 20250324,392,392,392,392,0,0,00,0.00,N,3,0, 20250317,392,392,392,392,0,0,00,0.00,N,3,0, diff --git a/036640/week/candle-week-42.csv b/036640/week/candle-week-42.csv index 6f86f3103592..7f147047d060 100644 --- a/036640/week/candle-week-42.csv +++ b/036640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5110,4900,5110,4755,288650,1423794871,00,0.00,N,2,180, 20250331,4930,4990,4990,4805,219695,1076263522,00,0.00,N,5,-60, 20250324,4990,4930,5030,4855,243440,1199855692,00,0.00,N,2,95, 20250317,4895,4950,4990,4840,164451,807410742,00,0.00,N,5,-55, diff --git a/036670/week/candle-week-42.csv b/036670/week/candle-week-42.csv index 16556f1558c2..5a7fbee85388 100644 --- a/036670/week/candle-week-42.csv +++ b/036670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6220,6100,6230,5830,180243,1092893000,00,0.00,N,2,20, 20250331,6200,6150,6200,6020,32042,196272000,00,0.00,N,2,50, 20250324,6150,6430,6430,6100,68398,425607250,00,0.00,N,5,-260, 20250317,6410,6400,6480,6300,44390,283624560,00,0.00,N,2,40, diff --git a/036690/week/candle-week-42.csv b/036690/week/candle-week-42.csv index 9212bfc7639d..7b558a2140fb 100644 --- a/036690/week/candle-week-42.csv +++ b/036690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250331,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250324,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250317,2885,2885,2885,2885,0,0,00,0.00,N,3,0, diff --git a/036710/week/candle-week-42.csv b/036710/week/candle-week-42.csv index 37bddc7d35b7..8717ceb5dae5 100644 --- a/036710/week/candle-week-42.csv +++ b/036710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1296,1424,1424,1182,372053,478690237,00,0.00,N,5,-133, 20250331,1429,1470,1484,1340,323575,454678960,00,0.00,N,5,-46, 20250324,1475,1561,1561,1439,267496,398608056,00,0.00,N,5,-86, 20250317,1561,1570,1589,1474,484207,751897938,00,0.00,N,2,33, diff --git a/036800/week/candle-week-42.csv b/036800/week/candle-week-42.csv index 2d5b47d69e05..90cf1d2e9c3d 100644 --- a/036800/week/candle-week-42.csv +++ b/036800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17850,17370,18090,16880,36076,623807515,00,0.00,N,2,330, 20250331,17520,17520,17840,17070,20262,353401630,00,0.00,N,5,-390, 20250324,17910,17810,17940,17430,20928,372990550,00,0.00,N,2,100, 20250317,17810,17560,17890,17470,19060,337252365,00,0.00,N,2,270, diff --git a/036810/week/candle-week-42.csv b/036810/week/candle-week-42.csv index b2dad4cdce7e..9e86d3b0f92e 100644 --- a/036810/week/candle-week-42.csv +++ b/036810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17440,16960,17540,15860,516990,8705210565,00,0.00,N,5,-630, 20250331,18070,19500,19800,17580,536550,10078502745,00,0.00,N,5,-1920, 20250324,19990,21750,21950,19850,488383,10106396890,00,0.00,N,5,-1710, 20250317,21700,22000,22900,21550,948434,21157371025,00,0.00,N,2,300, diff --git a/036830/week/candle-week-42.csv b/036830/week/candle-week-42.csv index 193874c6150a..73c57a3dd7df 100644 --- a/036830/week/candle-week-42.csv +++ b/036830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,27950,26500,27950,25050,318785,8444012600,00,0.00,N,5,-50, 20250331,28000,28800,29700,26700,327812,9159919975,00,0.00,N,5,-1700, 20250324,29700,32400,32450,29650,174128,5392549725,00,0.00,N,5,-2900, 20250317,32600,32150,33350,31450,256761,8309953425,00,0.00,N,2,850, diff --git a/036890/week/candle-week-42.csv b/036890/week/candle-week-42.csv index e81ecf634672..f8967b41b203 100644 --- a/036890/week/candle-week-42.csv +++ b/036890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8520,8410,8520,7780,612328,4963373270,00,0.00,N,5,-130, 20250331,8650,9100,9150,8450,508084,4483978290,00,0.00,N,5,-510, 20250324,9160,9760,9870,9100,626551,5948422585,00,0.00,N,5,-590, 20250317,9750,10030,10450,9630,941632,9442482450,00,0.00,N,5,-230, diff --git a/036930/week/candle-week-42.csv b/036930/week/candle-week-42.csv index 205f0bbd600a..d74df3736ef0 100644 --- a/036930/week/candle-week-42.csv +++ b/036930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,36050,34200,39050,34050,4251673,152464602725,00,0.00,N,5,-150, 20250331,36200,37400,39500,34950,2358682,89168446575,00,0.00,N,5,-2550, 20250324,38750,41950,42700,38150,3074440,125115446875,00,0.00,N,5,-3600, 20250317,42350,34550,43400,34200,12570052,501745318500,00,0.00,N,2,8500, diff --git a/037030/week/candle-week-42.csv b/037030/week/candle-week-42.csv index 3215d5c1cf70..acde27c8ba0a 100644 --- a/037030/week/candle-week-42.csv +++ b/037030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2085,2110,2110,1927,357625,719678375,00,0.00,N,5,-45, 20250331,2130,2180,2180,2055,445773,941348276,00,0.00,N,5,-55, 20250324,2185,2350,2365,2185,282690,644436501,00,0.00,N,5,-165, 20250317,2350,2445,2470,2320,364892,873872933,00,0.00,N,5,-90, diff --git a/037070/week/candle-week-42.csv b/037070/week/candle-week-42.csv index 134053bb1e11..593b9d9abd30 100644 --- a/037070/week/candle-week-42.csv +++ b/037070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6160,5640,6170,5360,489237,2839228830,00,0.00,N,2,370, 20250331,5790,5510,5870,5510,189242,1086999610,00,0.00,N,2,10, 20250324,5780,5600,5990,5600,306885,1772528195,00,0.00,N,2,100, 20250317,5680,5520,5950,5400,317357,1782193490,00,0.00,N,2,120, diff --git a/037230/week/candle-week-42.csv b/037230/week/candle-week-42.csv index d2f2956d4149..0eb1ba060f57 100644 --- a/037230/week/candle-week-42.csv +++ b/037230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1612,1577,1652,1545,116215,183766612,00,0.00,N,2,36, 20250331,1576,1537,1608,1537,51046,79810861,00,0.00,N,5,-32, 20250324,1608,1656,1657,1567,61364,99687305,00,0.00,N,5,-48, 20250317,1656,1677,1685,1639,53427,88502534,00,0.00,N,5,-20, diff --git a/037270/week/candle-week-42.csv b/037270/week/candle-week-42.csv index 4455b7814648..5bd44532b7e8 100644 --- a/037270/week/candle-week-42.csv +++ b/037270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5100,5060,5280,4550,4979621,24653684560,00,0.00,N,5,-120, 20250331,5220,5070,5320,4875,5246598,26789468588,00,0.00,N,2,100, 20250324,5120,5060,5660,5040,23356695,126586158130,00,0.00,N,2,170, 20250317,4950,5070,5370,4805,6831527,34995684417,00,0.00,N,5,-190, diff --git a/037330/week/candle-week-42.csv b/037330/week/candle-week-42.csv index d82242567c7e..1ed8826ffb3a 100644 --- a/037330/week/candle-week-42.csv +++ b/037330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1265,1245,1265,1205,107812,132012278,00,0.00,N,2,17, 20250331,1248,1318,1446,1236,663677,883714891,00,0.00,N,5,-44, 20250324,1292,1334,1350,1235,245687,315992177,00,0.00,N,5,-39, 20250317,1331,1356,1360,1310,135211,179933295,00,0.00,N,5,-22, diff --git a/037350/week/candle-week-42.csv b/037350/week/candle-week-42.csv index b8ab630effe7..1f223cd8cb6e 100644 --- a/037350/week/candle-week-42.csv +++ b/037350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4030,3945,4035,3810,150043,584961125,00,0.00,N,2,45, 20250331,3985,4005,4005,3855,239950,938531440,00,0.00,N,5,-20, 20250324,4005,4110,4115,3985,210760,852050262,00,0.00,N,5,-105, 20250317,4110,4060,4165,4050,141997,583233430,00,0.00,N,2,50, diff --git a/037370/week/candle-week-42.csv b/037370/week/candle-week-42.csv index ef985f0dc3fd..0174c60584e5 100644 --- a/037370/week/candle-week-42.csv +++ b/037370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6270,6160,6640,6040,298628,1871613535,00,0.00,N,2,120, 20250331,6150,6010,6150,5760,97183,577030055,00,0.00,N,2,30, 20250324,6120,6120,6380,5980,210474,1308454400,00,0.00,N,5,-40, 20250317,6160,6280,6280,6010,100534,612497730,00,0.00,N,2,10, diff --git a/037400/week/candle-week-42.csv b/037400/week/candle-week-42.csv index 4514293e212c..13ca03e3a367 100644 --- a/037400/week/candle-week-42.csv +++ b/037400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1044,1026,1046,981,293690,295843751,00,0.00,N,2,18, 20250331,1026,1034,1064,999,372306,378255933,00,0.00,N,5,-8, 20250324,1034,1076,1086,1029,255762,269852580,00,0.00,N,5,-41, 20250317,1075,1097,1102,1068,157631,171117741,00,0.00,N,5,-22, diff --git a/037440/week/candle-week-42.csv b/037440/week/candle-week-42.csv index f85ba83603f0..3c9f9e5d68f9 100644 --- a/037440/week/candle-week-42.csv +++ b/037440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4895,4910,4910,4460,510648,2378473362,00,0.00,N,5,-55, 20250331,4950,4935,5030,4770,433159,2116627002,00,0.00,N,5,-5, 20250324,4955,5010,5210,4935,380365,1922783420,00,0.00,N,5,-95, 20250317,5050,5360,5450,4985,523563,2725524040,00,0.00,N,5,-270, diff --git a/037460/week/candle-week-42.csv b/037460/week/candle-week-42.csv index 66fcae2ce5ab..c17676849a47 100644 --- a/037460/week/candle-week-42.csv +++ b/037460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9220,9200,9220,8690,318060,2833222555,00,0.00,N,5,-210, 20250331,9430,9080,9500,8970,231267,2143413275,00,0.00,N,2,260, 20250324,9170,9320,9740,9170,236816,2239355995,00,0.00,N,5,-110, 20250317,9280,9530,9630,9180,353585,3309343130,00,0.00,N,5,-180, diff --git a/037560/week/candle-week-42.csv b/037560/week/candle-week-42.csv index c573e728c997..3f8310d1a64f 100644 --- a/037560/week/candle-week-42.csv +++ b/037560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2230,2300,2300,2070,506782,1101448247,00,0.00,N,5,-70, 20250331,2300,2335,2390,2220,397700,903770676,00,0.00,N,5,-50, 20250324,2350,2350,2405,2350,480506,1142085980,00,0.00,N,5,-5, 20250317,2355,2370,2400,2340,318541,754654852,00,0.00,N,5,-15, diff --git a/037710/week/candle-week-42.csv b/037710/week/candle-week-42.csv index 2ddf2c97c02a..9e9362d43a81 100644 --- a/037710/week/candle-week-42.csv +++ b/037710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,26700,26450,26800,25650,93959,2456295975,00,0.00,N,2,100, 20250331,26600,27750,27750,26100,138605,3723988400,00,0.00,N,5,-1150, 20250324,27750,29600,30275,27600,312280,9141686550,00,0.00,N,5,-1800, 20250317,29550,29450,29750,29250,272549,8049419875,00,0.00,N,2,250, diff --git a/037760/week/candle-week-42.csv b/037760/week/candle-week-42.csv index 13b19ac034fe..85cb5adb1efd 100644 --- a/037760/week/candle-week-42.csv +++ b/037760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1508,1494,1529,1427,81797,120727521,00,0.00,N,2,8, 20250331,1500,1491,1512,1461,83993,124639219,00,0.00,N,2,8, 20250324,1492,1433,1500,1413,53050,77317749,00,0.00,N,2,29, 20250317,1463,1423,1499,1400,44408,63845294,00,0.00,N,2,40, diff --git a/037950/week/candle-week-42.csv b/037950/week/candle-week-42.csv index 300551a68dac..509ae83c0dff 100644 --- a/037950/week/candle-week-42.csv +++ b/037950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1080,1052,1115,981,19367779,20103010938,00,0.00,N,5,-4, 20250331,1084,1104,1309,1064,121499965,145161154060,00,0.00,N,2,10, 20250324,1074,1005,1155,986,25241064,27362059495,00,0.00,N,2,65, 20250317,1009,1033,1062,1006,1840610,1894746425,00,0.00,N,5,-15, diff --git a/038010/week/candle-week-42.csv b/038010/week/candle-week-42.csv index 47d79c510649..e78cab87e230 100644 --- a/038010/week/candle-week-42.csv +++ b/038010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6110,5970,6150,5590,98317,570655130,00,0.00,N,2,110, 20250331,6000,5800,6150,5710,84746,506852700,00,0.00,N,2,20, 20250324,5980,6150,6230,5880,78432,474001475,00,0.00,N,5,-180, 20250317,6160,6330,6460,6060,99665,626164785,00,0.00,N,5,-140, diff --git a/038060/week/candle-week-42.csv b/038060/week/candle-week-42.csv index 2b3bd4f12192..80739f49ec0b 100644 --- a/038060/week/candle-week-42.csv +++ b/038060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,845,855,855,767,506946,417099347,00,0.00,N,5,-13, 20250331,858,940,940,837,413391,361828769,00,0.00,N,5,-84, 20250324,942,888,959,888,363590,334976979,00,0.00,N,2,50, 20250317,892,917,920,885,282444,253987548,00,0.00,N,5,-22, diff --git a/038070/week/candle-week-42.csv b/038070/week/candle-week-42.csv index b03bcca0606f..8f2d5784e245 100644 --- a/038070/week/candle-week-42.csv +++ b/038070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7310,6880,7720,6600,1254435,9055705555,00,0.00,N,2,360, 20250331,6950,6460,7420,6300,942034,6641671895,00,0.00,N,2,370, 20250324,6580,6730,7450,6490,468044,3280927025,00,0.00,N,5,-150, 20250317,6730,7050,7220,6710,200331,1406321050,00,0.00,N,5,-310, diff --git a/038110/week/candle-week-42.csv b/038110/week/candle-week-42.csv index 6197eea6aaf5..cfbff5d25b70 100644 --- a/038110/week/candle-week-42.csv +++ b/038110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2455,2460,2775,2305,3717856,9393537310,00,0.00,N,5,-105, 20250331,2560,2380,2652,2350,1404235,3514995215,00,0.00,N,2,105, 20250324,2455,2475,2930,2450,3917713,10724201873,00,0.00,N,5,-20, 20250317,2475,2525,2585,2420,730498,1828925813,00,0.00,N,5,-40, diff --git a/038290/week/candle-week-42.csv b/038290/week/candle-week-42.csv index 28f2c8a60cc5..0bbd7bab8d6a 100644 --- a/038290/week/candle-week-42.csv +++ b/038290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15900,15500,15980,14840,86573,1315211530,00,0.00,N,2,230, 20250331,15670,16350,16900,15200,150397,2374569280,00,0.00,N,5,-630, 20250324,16300,17500,18000,16040,210337,3643698215,00,0.00,N,5,-1100, 20250317,17400,15680,17410,15670,267969,4473553585,00,0.00,N,2,1680, diff --git a/038390/week/candle-week-42.csv b/038390/week/candle-week-42.csv index 159fbe4ac7a9..543d06dc5d37 100644 --- a/038390/week/candle-week-42.csv +++ b/038390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9720,9580,9780,9040,172337,1624384255,00,0.00,N,2,130, 20250331,9590,9430,9700,9190,161921,1520351490,00,0.00,N,2,160, 20250324,9430,10100,10100,9380,177458,1711185200,00,0.00,N,5,-590, 20250317,10020,9970,10190,9720,244331,2441286355,00,0.00,N,2,130, diff --git a/038460/week/candle-week-42.csv b/038460/week/candle-week-42.csv index d6fb068d662f..6a8be8b44bd0 100644 --- a/038460/week/candle-week-42.csv +++ b/038460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2880,2885,2920,2625,591985,1635695609,00,0.00,N,5,-80, 20250331,2960,3015,3060,2840,536368,1570978026,00,0.00,N,5,-70, 20250324,3030,3000,3150,2975,267885,818335900,00,0.00,N,5,-30, 20250317,3060,3090,3125,2970,313871,948916795,00,0.00,N,5,-25, diff --git a/038500/week/candle-week-42.csv b/038500/week/candle-week-42.csv index e32146960712..57f0f22d3080 100644 --- a/038500/week/candle-week-42.csv +++ b/038500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2995,2950,3030,2865,729119,2135565048,00,0.00,N,5,-35, 20250331,3030,3010,3045,2955,529172,1583339106,00,0.00,N,2,20, 20250324,3010,3070,3150,2995,562633,1711504067,00,0.00,N,5,-75, 20250317,3085,3125,3150,3045,555409,1721503351,00,0.00,N,5,-50, diff --git a/038530/week/candle-week-42.csv b/038530/week/candle-week-42.csv index 5ce8939fca23..5d05ca0d5cfa 100644 --- a/038530/week/candle-week-42.csv +++ b/038530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,272,236,300,226,28254132,7591310039,00,0.00,N,2,36, 20250331,236,225,240,222,2049346,473881165,00,0.00,N,2,11, 20250324,225,235,240,225,3025562,702167155,00,0.00,N,5,-10, 20250317,235,237,242,233,2400419,565843163,00,0.00,N,3,0, diff --git a/038540/week/candle-week-42.csv b/038540/week/candle-week-42.csv index 5a9a51b24dfb..36f9899e9a14 100644 --- a/038540/week/candle-week-42.csv +++ b/038540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1900,1708,1981,1540,1137970,2049889981,00,0.00,N,2,244, 20250331,1656,1741,1840,1619,539397,919545971,00,0.00,N,5,-109, 20250324,1765,1682,1934,1606,1223111,2200004174,00,0.00,N,2,83, 20250317,1682,1555,1714,1495,1716334,2767325238,00,0.00,N,2,116, diff --git a/038620/week/candle-week-42.csv b/038620/week/candle-week-42.csv index c409f701dc26..27957d278ab8 100644 --- a/038620/week/candle-week-42.csv +++ b/038620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1098,1032,1409,994,88817690,106050434257,00,0.00,N,2,157, 20250331,941,700,993,697,15236979,13191678053,00,0.00,N,2,208, 20250324,733,682,797,669,2704306,1996662476,00,0.00,N,2,38, 20250317,695,750,780,678,1356711,985023925,00,0.00,N,5,-55, diff --git a/038680/week/candle-week-42.csv b/038680/week/candle-week-42.csv index c6fa17b1dca2..f0522ec37e25 100644 --- a/038680/week/candle-week-42.csv +++ b/038680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3960,3935,3990,3630,330317,1263090248,00,0.00,N,2,15, 20250331,3945,3665,3965,3610,229908,875516988,00,0.00,N,2,95, 20250324,3850,4080,4135,3805,200673,797890641,00,0.00,N,5,-230, 20250317,4080,4155,4230,4065,190722,787050383,00,0.00,N,5,-80, diff --git a/038870/week/candle-week-42.csv b/038870/week/candle-week-42.csv index 56d7464591b4..dadf40d8858d 100644 --- a/038870/week/candle-week-42.csv +++ b/038870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4795,3215,5190,3155,19416623,89290172259,00,0.00,N,2,1400, 20250331,3395,3360,3470,3205,187649,626892640,00,0.00,N,2,15, 20250324,3380,3510,3675,3350,362014,1271650015,00,0.00,N,5,-120, 20250317,3500,3710,3850,3435,268526,971724528,00,0.00,N,5,-195, diff --git a/038880/week/candle-week-42.csv b/038880/week/candle-week-42.csv index f8b1d16fc8d6..a1a0567dd69d 100644 --- a/038880/week/candle-week-42.csv +++ b/038880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,200,205,209,186,5963723,1173555603,00,0.00,N,5,-8, 20250331,208,227,231,202,5288818,1146679901,00,0.00,N,5,-23, 20250324,231,249,250,231,3407936,817993724,00,0.00,N,5,-18, 20250317,249,259,260,247,4915093,1236050052,00,0.00,N,5,-6, diff --git a/038950/week/candle-week-42.csv b/038950/week/candle-week-42.csv index 088955821d28..90859ed1ff97 100644 --- a/038950/week/candle-week-42.csv +++ b/038950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3225,3380,3460,3130,47578,155716022,00,0.00,N,5,-180, 20250331,3405,3285,3545,3240,53080,177321716,00,0.00,N,2,120, 20250324,3285,3290,3455,3255,43221,143749730,00,0.00,N,5,-5, 20250317,3290,3240,3450,3155,30613,100632329,00,0.00,N,2,125, diff --git a/039010/week/candle-week-42.csv b/039010/week/candle-week-42.csv index cde550a7e810..8824af9f0d85 100644 --- a/039010/week/candle-week-42.csv +++ b/039010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6640,6440,7030,6330,281375,1899897800,00,0.00,N,2,140, 20250331,6500,6340,6500,6120,116124,736803515,00,0.00,N,2,150, 20250324,6350,6410,6500,6070,196892,1237473950,00,0.00,N,5,-60, 20250317,6410,6380,6450,6270,110388,703890825,00,0.00,N,2,30, diff --git a/039020/week/candle-week-42.csv b/039020/week/candle-week-42.csv index 46cddeb8a2ff..ac8655ecd36f 100644 --- a/039020/week/candle-week-42.csv +++ b/039020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4300,3890,4305,3855,1507408,6063846408,00,0.00,N,2,470, 20250331,3830,3300,3870,2990,1007436,3491287530,00,0.00,N,2,475, 20250324,3355,3255,3775,3220,937228,3353683638,00,0.00,N,2,110, 20250317,3245,3515,3690,3225,298868,1032592809,00,0.00,N,5,-270, diff --git a/039030/week/candle-week-42.csv b/039030/week/candle-week-42.csv index 686e624d2b11..5b8458c77580 100644 --- a/039030/week/candle-week-42.csv +++ b/039030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,121700,119000,127500,111200,536679,63375859700,00,0.00,N,5,-3400, 20250331,125100,136000,139100,121300,399520,52927959150,00,0.00,N,5,-15900, 20250324,141000,152300,154500,140000,406975,60470488800,00,0.00,N,5,-12700, 20250317,153700,138500,156900,138000,914969,134776884450,00,0.00,N,2,18300, diff --git a/039130/week/candle-week-42.csv b/039130/week/candle-week-42.csv index 9cf019d48b9f..af302b47d70c 100644 --- a/039130/week/candle-week-42.csv +++ b/039130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,48750,51200,52200,46200,257647,12579596250,00,0.00,N,5,-4450, 20250331,53200,53100,54500,51400,187131,9907719350,00,0.00,N,5,-1000, 20250324,54200,54600,54900,53200,111781,6063304400,00,0.00,N,2,200, 20250317,54000,56000,56500,53600,252588,13757526700,00,0.00,N,5,-2000, diff --git a/039200/week/candle-week-42.csv b/039200/week/candle-week-42.csv index 8e019fca1d97..c7782c82420c 100644 --- a/039200/week/candle-week-42.csv +++ b/039200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,31700,28150,32350,28050,984986,29353426775,00,0.00,N,2,2200, 20250331,29500,28500,31550,28000,998769,29647814075,00,0.00,N,2,400, 20250324,29100,30000,32900,28650,1385978,42794122275,00,0.00,N,5,-700, 20250317,29800,31700,33050,29400,1297901,40602732250,00,0.00,N,5,-1900, diff --git a/039240/week/candle-week-42.csv b/039240/week/candle-week-42.csv index ff8785349877..e6ac482e581e 100644 --- a/039240/week/candle-week-42.csv +++ b/039240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6900,7050,9710,6875,56409404,460351609930,00,0.00,N,2,660, 20250331,6240,4550,6240,4305,21160539,109152235117,00,0.00,N,2,1595, 20250324,4645,4465,4940,4420,2772240,13043301599,00,0.00,N,2,135, 20250317,4510,4755,5200,4480,3235517,15747369414,00,0.00,N,5,-245, diff --git a/039290/week/candle-week-42.csv b/039290/week/candle-week-42.csv index e936d7f238eb..0c724bac5daf 100644 --- a/039290/week/candle-week-42.csv +++ b/039290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6140,6010,6330,5610,234158,1399414965,00,0.00,N,5,-100, 20250331,6240,5700,6400,5700,112589,678341715,00,0.00,N,2,290, 20250324,5950,6230,6360,5830,87480,532632345,00,0.00,N,5,-270, 20250317,6220,6520,6710,6150,67199,429791295,00,0.00,N,5,-300, diff --git a/039310/week/candle-week-42.csv b/039310/week/candle-week-42.csv index f3aac1c26bc0..d4fbbc770f03 100644 --- a/039310/week/candle-week-42.csv +++ b/039310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1562,1625,1625,1485,153934,234734660,00,0.00,N,5,-51, 20250331,1613,1574,1635,1525,117792,182775214,00,0.00,N,2,38, 20250324,1575,1510,1722,1500,143527,228792240,00,0.00,N,2,54, 20250317,1521,1566,1585,1506,95720,146303566,00,0.00,N,5,-45, diff --git a/039340/week/candle-week-42.csv b/039340/week/candle-week-42.csv index 7f52d5166218..890174d2fa42 100644 --- a/039340/week/candle-week-42.csv +++ b/039340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5850,6050,6050,5660,29634,172995910,00,0.00,N,5,-210, 20250331,6060,6040,6080,5930,93869,562510360,00,0.00,N,2,20, 20250324,6040,5980,6180,5930,116918,699562880,00,0.00,N,2,60, 20250317,5980,6010,6050,5920,120167,719407270,00,0.00,N,5,-20, diff --git a/039420/week/candle-week-42.csv b/039420/week/candle-week-42.csv index 0cf09b8af86c..880e83ab79a8 100644 --- a/039420/week/candle-week-42.csv +++ b/039420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2475,2450,2500,2385,161068,390756735,00,0.00,N,3,0, 20250331,2475,2460,2490,2365,165562,404288568,00,0.00,N,2,15, 20250324,2460,2500,2515,2435,144160,357201782,00,0.00,N,5,-40, 20250317,2500,2540,2545,2485,156232,391765891,00,0.00,N,5,-40, diff --git a/039440/week/candle-week-42.csv b/039440/week/candle-week-42.csv index 08e2f5f2f23c..31e018d7bbf6 100644 --- a/039440/week/candle-week-42.csv +++ b/039440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18920,18710,19100,16970,798983,14583213930,00,0.00,N,5,-1000, 20250331,19920,20850,22500,19480,1164406,24308795555,00,0.00,N,5,-1530, 20250324,21450,23250,23450,20950,966943,21552692525,00,0.00,N,5,-1800, 20250317,23250,21700,23950,21100,2256359,51394174500,00,0.00,N,2,2350, diff --git a/039490/week/candle-week-42.csv b/039490/week/candle-week-42.csv index 4cb7b37fa92b..84f4762dad8e 100644 --- a/039490/week/candle-week-42.csv +++ b/039490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,113600,115400,116000,107000,486049,54025355200,00,0.00,N,5,-5000, 20250331,118600,127800,130400,116600,550291,68204559650,00,0.00,N,5,-11100, 20250324,129700,131100,136100,127000,479715,63617833150,00,0.00,N,5,-2700, 20250317,132400,121800,136000,120400,771358,100306362550,00,0.00,N,2,11700, diff --git a/039560/week/candle-week-42.csv b/039560/week/candle-week-42.csv index d69a6868dc11..cb75c5f4b7c8 100644 --- a/039560/week/candle-week-42.csv +++ b/039560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2560,2515,2630,2360,541434,1349517179,00,0.00,N,5,-80, 20250331,2640,2805,2820,2565,410572,1109440525,00,0.00,N,5,-195, 20250324,2835,2920,3010,2830,717659,2100544854,00,0.00,N,5,-50, 20250317,2885,3485,3650,2800,4049231,12001251778,00,0.00,N,5,-600, diff --git a/039570/week/candle-week-42.csv b/039570/week/candle-week-42.csv index a3bc679f9fa8..f55b7a3cba6a 100644 --- a/039570/week/candle-week-42.csv +++ b/039570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8110,8230,8300,7930,40569,328073215,00,0.00,N,5,-180, 20250331,8290,8100,8300,7870,60134,484006215,00,0.00,N,2,190, 20250324,8100,8450,8570,7910,104832,873183670,00,0.00,N,5,-270, 20250317,8370,8640,8750,8320,63896,539821305,00,0.00,N,5,-350, diff --git a/039610/week/candle-week-42.csv b/039610/week/candle-week-42.csv index 16507f9e94d1..3f537da48d2e 100644 --- a/039610/week/candle-week-42.csv +++ b/039610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10160,8480,10750,8130,10917344,107454992480,00,0.00,N,2,1110, 20250331,9050,9300,10100,8050,2637194,24824409230,00,0.00,N,5,-490, 20250324,9540,11810,12450,9470,4670946,50453567010,00,0.00,N,5,-2120, 20250317,11660,11000,11850,10580,6758656,77020221110,00,0.00,N,2,660, diff --git a/039740/week/candle-week-42.csv b/039740/week/candle-week-42.csv index e98290a0d9ee..812a24cb790a 100644 --- a/039740/week/candle-week-42.csv +++ b/039740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2905,2905,3045,2745,190783,548189720,00,0.00,N,5,-5, 20250331,2910,2560,3045,2560,196864,563627514,00,0.00,N,2,250, 20250324,2660,2735,2855,2635,93106,256045348,00,0.00,N,5,-90, 20250317,2750,2705,2810,2680,40318,110035439,00,0.00,N,2,50, diff --git a/039830/week/candle-week-42.csv b/039830/week/candle-week-42.csv index 6459743a2132..61b71c415f85 100644 --- a/039830/week/candle-week-42.csv +++ b/039830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5870,6190,6190,5570,68126,394239205,00,0.00,N,5,-330, 20250331,6200,6100,6230,5810,42518,256854765,00,0.00,N,5,-30, 20250324,6230,6900,7030,6200,139891,949153225,00,0.00,N,5,-670, 20250317,6900,6900,7220,6830,203693,1423927240,00,0.00,N,2,80, diff --git a/039840/week/candle-week-42.csv b/039840/week/candle-week-42.csv index 9cafa4663715..472c4202b60e 100644 --- a/039840/week/candle-week-42.csv +++ b/039840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16880,16510,16880,15900,161201,2636599125,00,0.00,N,5,-10, 20250331,16890,16610,17470,16510,185520,3167308320,00,0.00,N,5,-310, 20250324,17200,16370,17300,16360,211712,3596371755,00,0.00,N,2,730, 20250317,16470,15670,16510,15580,146694,2347447445,00,0.00,N,2,810, diff --git a/039860/week/candle-week-42.csv b/039860/week/candle-week-42.csv index bbd626185307..9dcdead713cb 100644 --- a/039860/week/candle-week-42.csv +++ b/039860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3265,3150,3325,2950,507187,1573695245,00,0.00,N,2,65, 20250331,3200,3100,3280,3080,326349,1037225482,00,0.00,N,5,-5, 20250324,3205,3370,3895,3200,3632133,12945588083,00,0.00,N,5,-165, 20250317,3370,3435,3490,3350,325466,1113274618,00,0.00,N,5,-80, diff --git a/039980/week/candle-week-42.csv b/039980/week/candle-week-42.csv index 3d192ddf379d..52efa5daedb2 100644 --- a/039980/week/candle-week-42.csv +++ b/039980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2435,2185,2500,2060,8833656,20512579784,00,0.00,N,2,155, 20250331,2280,2295,2420,2135,2831438,6418176387,00,0.00,N,5,-70, 20250324,2350,2450,2680,2350,8523251,21557050876,00,0.00,N,5,-100, 20250317,2450,2710,2745,2450,3367859,8861328506,00,0.00,N,5,-240, diff --git a/040160/week/candle-week-42.csv b/040160/week/candle-week-42.csv index 0e66c22dc906..ec8ee1afb8ad 100644 --- a/040160/week/candle-week-42.csv +++ b/040160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2550,2420,2645,2275,101172,255180428,00,0.00,N,2,125, 20250331,2425,2425,2595,2280,154628,374298239,00,0.00,N,5,-10, 20250324,2435,2545,2555,2265,62480,150527878,00,0.00,N,5,-120, 20250317,2555,2610,2625,2520,31030,79216461,00,0.00,N,5,-55, diff --git a/040300/week/candle-week-42.csv b/040300/week/candle-week-42.csv index c33579d123ad..69cf70cce958 100644 --- a/040300/week/candle-week-42.csv +++ b/040300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3135,3120,3385,3065,1289755,4125120230,00,0.00,N,5,-100, 20250331,3235,3160,3800,3055,11498960,40443823814,00,0.00,N,2,75, 20250324,3160,3150,3350,3140,1406574,4579012494,00,0.00,N,5,-5, 20250317,3165,3250,3310,3100,988036,3200250012,00,0.00,N,5,-80, diff --git a/040350/week/candle-week-42.csv b/040350/week/candle-week-42.csv index 2d6f50e0751c..3e9f20495fb5 100644 --- a/040350/week/candle-week-42.csv +++ b/040350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,496,517,525,466,1327873,659776972,00,0.00,N,5,-21, 20250331,517,536,557,504,933069,485370547,00,0.00,N,5,-18, 20250324,535,491,564,487,2456698,1295295716,00,0.00,N,2,43, 20250317,492,475,513,435,3084120,1470330060,00,0.00,N,2,12, diff --git a/040420/week/candle-week-42.csv b/040420/week/candle-week-42.csv index da63835ede8f..c874d12a8bcd 100644 --- a/040420/week/candle-week-42.csv +++ b/040420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5590,5530,5620,5490,133015,739927695,00,0.00,N,5,-30, 20250331,5620,5620,5640,5550,123469,690305990,00,0.00,N,3,0, 20250324,5620,5600,5640,5600,69100,388100540,00,0.00,N,2,10, 20250317,5610,5630,5660,5590,80280,450507355,00,0.00,N,5,-20, diff --git a/040610/week/candle-week-42.csv b/040610/week/candle-week-42.csv index 33a6574c5344..0dc28057b92f 100644 --- a/040610/week/candle-week-42.csv +++ b/040610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1510,1529,1565,1487,221411,333654719,00,0.00,N,5,-21, 20250331,1531,1503,1531,1468,125793,188352537,00,0.00,N,2,28, 20250324,1503,1539,1546,1496,160673,244411103,00,0.00,N,5,-34, 20250317,1537,1550,1565,1536,123356,190498055,00,0.00,N,5,-7, diff --git a/040910/week/candle-week-42.csv b/040910/week/candle-week-42.csv index 2538b260b568..e8946cf1c839 100644 --- a/040910/week/candle-week-42.csv +++ b/040910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4045,4210,4210,3800,323690,1272384179,00,0.00,N,5,-125, 20250331,4170,4520,4895,4000,410769,1802258336,00,0.00,N,5,-270, 20250324,4440,4785,4950,4345,457731,2089140534,00,0.00,N,5,-350, 20250317,4790,5900,6480,4130,3524254,19124504501,00,0.00,N,5,-1110, diff --git a/041020/week/candle-week-42.csv b/041020/week/candle-week-42.csv index 6c7843ba174b..cfbfa75a7fe9 100644 --- a/041020/week/candle-week-42.csv +++ b/041020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4940,4595,5050,4410,2898272,13665646162,00,0.00,N,2,175, 20250331,4765,5250,5280,4610,2287193,11287625993,00,0.00,N,5,-595, 20250324,5360,5560,6180,5360,8178485,47302508050,00,0.00,N,5,-190, 20250317,5550,5960,6010,5470,3154231,18237367680,00,0.00,N,5,-310, diff --git a/041190/week/candle-week-42.csv b/041190/week/candle-week-42.csv index 8c330d947b47..6343e2e18350 100644 --- a/041190/week/candle-week-42.csv +++ b/041190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6110,5990,6110,5460,2075958,12089265750,00,0.00,N,5,-80, 20250331,6190,6080,6360,5960,1459499,8929369330,00,0.00,N,5,-60, 20250324,6250,6400,6600,6100,1323512,8490932520,00,0.00,N,5,-130, 20250317,6380,6300,6550,6200,1915112,12148427835,00,0.00,N,2,90, diff --git a/041440/week/candle-week-42.csv b/041440/week/candle-week-42.csv index 6302f2e7742b..67732996944e 100644 --- a/041440/week/candle-week-42.csv +++ b/041440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7930,7400,7980,7150,892370,6672723780,00,0.00,N,2,120, 20250331,7810,8120,8390,7600,882408,7051457395,00,0.00,N,5,-490, 20250324,8300,8800,9400,8300,3842736,34179894655,00,0.00,N,5,-410, 20250317,8710,9100,9530,8550,1658555,15043053275,00,0.00,N,5,-500, diff --git a/041460/week/candle-week-42.csv b/041460/week/candle-week-42.csv index d66dcadcec93..68df186f830b 100644 --- a/041460/week/candle-week-42.csv +++ b/041460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3480,3335,3480,3190,454706,1520054246,00,0.00,N,2,95, 20250331,3385,3230,3485,3205,467867,1561621646,00,0.00,N,2,60, 20250324,3325,3340,3465,3240,303718,1025140632,00,0.00,N,5,-35, 20250317,3360,3340,3415,3270,339600,1137881055,00,0.00,N,2,25, diff --git a/041510/week/candle-week-42.csv b/041510/week/candle-week-42.csv index dcea70dd5c94..37df3bad52a0 100644 --- a/041510/week/candle-week-42.csv +++ b/041510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,106400,113300,114500,101100,1100755,118604316300,00,0.00,N,5,-9500, 20250331,115900,106700,117300,102500,1535497,168450463300,00,0.00,N,2,8900, 20250324,107000,99900,110300,99800,755963,79907439950,00,0.00,N,2,6700, 20250317,100300,91200,101500,90100,934339,90639973550,00,0.00,N,2,9100, diff --git a/041520/week/candle-week-42.csv b/041520/week/candle-week-42.csv index 2d060f97019d..ed7276aa4630 100644 --- a/041520/week/candle-week-42.csv +++ b/041520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6330,6310,6630,6070,61841,387637080,00,0.00,N,5,-320, 20250331,6650,6430,6660,6320,98076,637038100,00,0.00,N,2,180, 20250324,6470,6350,6480,6090,53817,338701280,00,0.00,N,2,370, 20250317,6100,6170,6710,6080,74129,469604985,00,0.00,N,5,-70, diff --git a/041590/week/candle-week-42.csv b/041590/week/candle-week-42.csv index 0b1d729c1819..1505ff7beb2c 100644 --- a/041590/week/candle-week-42.csv +++ b/041590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,789,789,789,789,0,0,00,0.00,N,3,0, 20250331,789,789,789,789,0,0,00,0.00,N,3,0, 20250324,789,789,789,789,0,0,00,0.00,N,3,0, 20250317,789,789,789,789,0,0,00,0.00,N,3,0, diff --git a/041650/week/candle-week-42.csv b/041650/week/candle-week-42.csv index 3063483207a4..66258b1b5e83 100644 --- a/041650/week/candle-week-42.csv +++ b/041650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2870,2915,2915,2765,222347,630316781,00,0.00,N,5,-75, 20250331,2945,2970,2985,2895,99021,290422896,00,0.00,N,5,-30, 20250324,2975,2955,3120,2930,392497,1188190308,00,0.00,N,2,20, 20250317,2955,2960,2965,2910,93602,274464905,00,0.00,N,2,20, diff --git a/041830/week/candle-week-42.csv b/041830/week/candle-week-42.csv index d5954ca8af0a..2e3daaa34324 100644 --- a/041830/week/candle-week-42.csv +++ b/041830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,22800,22150,23250,21400,197625,4434188100,00,0.00,N,2,300, 20250331,22500,22000,22600,21550,66731,1478373375,00,0.00,N,2,450, 20250324,22050,23150,23250,22050,137472,3108661725,00,0.00,N,5,-1100, 20250317,23150,23250,23850,22700,123202,2847235475,00,0.00,N,5,-150, diff --git a/041910/week/candle-week-42.csv b/041910/week/candle-week-42.csv index d2a4e2815515..71a951b57d38 100644 --- a/041910/week/candle-week-42.csv +++ b/041910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5660,5350,5800,5290,106311,581212890,00,0.00,N,2,80, 20250331,5580,5550,5690,5330,61631,337815275,00,0.00,N,2,90, 20250324,5490,6020,6080,5480,179171,1033995310,00,0.00,N,5,-530, 20250317,6020,6320,6450,6020,111885,700493845,00,0.00,N,5,-340, diff --git a/041920/week/candle-week-42.csv b/041920/week/candle-week-42.csv index 3662fafd394c..9b42463c4cd3 100644 --- a/041920/week/candle-week-42.csv +++ b/041920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5560,4700,5940,4605,1084249,5890503707,00,0.00,N,2,695, 20250331,4865,4595,4865,4525,95395,445951340,00,0.00,N,2,215, 20250324,4650,4795,5140,4650,148244,724903169,00,0.00,N,5,-145, 20250317,4795,5060,5100,4770,103600,509068105,00,0.00,N,5,-265, diff --git a/041930/week/candle-week-42.csv b/041930/week/candle-week-42.csv index e6a1bec49437..9eb170b02bf6 100644 --- a/041930/week/candle-week-42.csv +++ b/041930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5160,5000,5190,4655,162139,789718156,00,0.00,N,2,90, 20250331,5070,5020,5150,4925,77297,388439405,00,0.00,N,5,-80, 20250324,5150,5300,5430,5130,142696,753313990,00,0.00,N,5,-140, 20250317,5290,5400,5430,5270,72770,389548795,00,0.00,N,5,-80, diff --git a/041960/week/candle-week-42.csv b/041960/week/candle-week-42.csv index 551798590a76..93be8d233d0a 100644 --- a/041960/week/candle-week-42.csv +++ b/041960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4640,4240,4780,4050,1133125,5061520792,00,0.00,N,2,355, 20250331,4285,4070,4290,3980,389458,1610917275,00,0.00,N,2,235, 20250324,4050,4115,4235,4010,358816,1476798394,00,0.00,N,5,-75, 20250317,4125,4140,4215,4060,224434,923191328,00,0.00,N,5,-15, diff --git a/042000/week/candle-week-42.csv b/042000/week/candle-week-42.csv index fa016b0db6e8..0ed4bbe43683 100644 --- a/042000/week/candle-week-42.csv +++ b/042000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,52500,50200,53100,46000,871691,43270297475,00,0.00,N,5,-600, 20250331,53100,50000,56400,49200,920795,48327747450,00,0.00,N,2,1700, 20250324,51400,52700,55300,50100,580091,30729340050,00,0.00,N,5,-2200, 20250317,53600,56900,61400,51800,1831196,104525984300,00,0.00,N,5,-2100, diff --git a/042040/week/candle-week-42.csv b/042040/week/candle-week-42.csv index 353f7f9323bb..d0632fbad6fd 100644 --- a/042040/week/candle-week-42.csv +++ b/042040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,223,221,225,212,1341605,292614312,00,0.00,N,3,0, 20250331,223,237,237,212,1906935,427801635,00,0.00,N,5,-14, 20250324,237,227,278,226,6646837,1668730612,00,0.00,N,2,10, 20250317,227,237,240,225,1142050,265633035,00,0.00,N,5,-12, diff --git a/042110/week/candle-week-42.csv b/042110/week/candle-week-42.csv index 7dbdf907cd09..c36b119cbeea 100644 --- a/042110/week/candle-week-42.csv +++ b/042110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1425,1410,1430,1349,534566,742024169,00,0.00,N,5,-1, 20250331,1426,1430,1450,1407,414413,589179971,00,0.00,N,5,-16, 20250324,1442,1439,1452,1427,230288,331395352,00,0.00,N,5,-1, 20250317,1443,1423,1469,1420,237304,340250242,00,0.00,N,2,11, diff --git a/042370/week/candle-week-42.csv b/042370/week/candle-week-42.csv index 445579ec447b..1844204ddc4d 100644 --- a/042370/week/candle-week-42.csv +++ b/042370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7210,6990,7240,6570,305832,2105789710,00,0.00,N,3,0, 20250331,7210,7340,7440,7000,248498,1788335235,00,0.00,N,5,-200, 20250324,7410,7850,7870,7380,394872,3007267465,00,0.00,N,5,-370, 20250317,7780,8020,8070,7500,768805,5982111640,00,0.00,N,5,-240, diff --git a/042420/week/candle-week-42.csv b/042420/week/candle-week-42.csv index 9bde5f6fa2dc..194e55a8b49c 100644 --- a/042420/week/candle-week-42.csv +++ b/042420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18950,19410,19410,18240,50927,954732705,00,0.00,N,5,-460, 20250331,19410,18450,19470,18290,40385,763648525,00,0.00,N,2,550, 20250324,18860,18930,19490,18810,55707,1069398735,00,0.00,N,5,-70, 20250317,18930,18100,19150,17810,105770,1964960850,00,0.00,N,2,840, diff --git a/042500/week/candle-week-42.csv b/042500/week/candle-week-42.csv index 5ba4b21e7adf..afa17b68fee1 100644 --- a/042500/week/candle-week-42.csv +++ b/042500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4235,4195,4465,4070,886823,3768004470,00,0.00,N,5,-60, 20250331,4295,4155,4540,4040,544697,2279172132,00,0.00,N,2,135, 20250324,4160,4285,4285,4140,157638,662743666,00,0.00,N,5,-110, 20250317,4270,4410,4490,4230,521936,2265378595,00,0.00,N,5,-135, diff --git a/042510/week/candle-week-42.csv b/042510/week/candle-week-42.csv index 6a532787e52f..4fbf51e99451 100644 --- a/042510/week/candle-week-42.csv +++ b/042510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1923,1885,1927,1790,1040496,1932368680,00,0.00,N,2,1, 20250331,1922,1920,1944,1833,702082,1331194486,00,0.00,N,5,-31, 20250324,1953,1921,2000,1887,859723,1679954469,00,0.00,N,2,32, 20250317,1921,2045,2045,1810,1280354,2509483052,00,0.00,N,5,-77, diff --git a/042520/week/candle-week-42.csv b/042520/week/candle-week-42.csv index 4a8d41acd706..37aac7709085 100644 --- a/042520/week/candle-week-42.csv +++ b/042520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6750,6990,6990,6180,136387,884369480,00,0.00,N,5,-320, 20250331,7070,7090,7180,6570,78630,540732305,00,0.00,N,2,290, 20250324,6780,7350,7450,6650,87145,609052520,00,0.00,N,5,-570, 20250317,7350,7350,7420,7050,42700,310313030,00,0.00,N,5,-40, diff --git a/042600/week/candle-week-42.csv b/042600/week/candle-week-42.csv index 40423f54f08a..2995791a81ba 100644 --- a/042600/week/candle-week-42.csv +++ b/042600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8480,8270,8490,7720,34789,281831355,00,0.00,N,2,210, 20250331,8270,8640,8640,7650,57301,463382630,00,0.00,N,5,-390, 20250324,8660,9070,9160,8620,59379,529587020,00,0.00,N,5,-410, 20250317,9070,9080,9720,8860,54517,497671685,00,0.00,N,5,-60, diff --git a/042660/week/candle-week-42.csv b/042660/week/candle-week-42.csv index 4c1826af38eb..fc7cbb2ad5c7 100644 --- a/042660/week/candle-week-42.csv +++ b/042660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,77600,66000,78200,62350,15930186,1121411817600,00,0.00,N,2,8300, 20250331,69300,64900,72300,64600,11847334,820328384450,00,0.00,N,2,2300, 20250324,67000,73300,73950,65900,11885825,824276889150,00,0.00,N,5,-6100, 20250317,73100,73800,84300,70100,32605340,2532927632800,00,0.00,N,5,-1200, diff --git a/042670/week/candle-week-42.csv b/042670/week/candle-week-42.csv index cccd5edda4af..30ce5072fc8c 100644 --- a/042670/week/candle-week-42.csv +++ b/042670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7890,7530,7940,7150,5147282,38607746845,00,0.00,N,5,-30, 20250331,7920,8510,8570,7690,6341245,51442630585,00,0.00,N,5,-800, 20250324,8720,9510,9560,8280,8200953,73009405910,00,0.00,N,5,-730, 20250317,9450,9480,9790,9230,12864065,122839988155,00,0.00,N,5,-30, diff --git a/042700/week/candle-week-42.csv b/042700/week/candle-week-42.csv index 1dd997416a32..a882b49ce5c3 100644 --- a/042700/week/candle-week-42.csv +++ b/042700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,68700,61900,72300,58200,7001032,452564119700,00,0.00,N,2,3200, 20250331,65500,73100,74000,63400,5737224,390188975822,00,0.00,N,5,-11000, 20250324,76500,89400,89500,76200,2215121,183421516900,00,0.00,N,5,-13800, 20250317,90300,88700,92500,87100,4294157,384565017300,00,0.00,N,2,2500, diff --git a/042940/week/candle-week-42.csv b/042940/week/candle-week-42.csv index d586c07e797f..920117594b44 100644 --- a/042940/week/candle-week-42.csv +++ b/042940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19790,9020,19790,9020,3205820,52446237230,00,0.00,N,2,12850, 20250331,6940,3500,6940,3020,584770,3428873875,00,0.00,N,2,3440, 20250324,3500,3720,4000,3400,31066,111550095,00,0.00,N,5,-250, 20250317,3750,3860,3960,3500,47171,178370160,00,0.00,N,5,-110, diff --git a/043090/week/candle-week-42.csv b/043090/week/candle-week-42.csv index cf6ba81a5583..72cc2233e008 100644 --- a/043090/week/candle-week-42.csv +++ b/043090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,380,393,415,373,169534,65847762,00,0.00,N,5,-13, 20250331,393,395,516,348,8174263,3656932546,00,0.00,N,2,20, 20250324,373,365,450,344,5960238,2413505055,00,0.00,N,2,7, 20250317,366,472,548,354,4569301,2062338837,00,0.00,N,5,-103, diff --git a/043100/week/candle-week-42.csv b/043100/week/candle-week-42.csv index ac6fa440c99d..9e28ead41c5c 100644 --- a/043100/week/candle-week-42.csv +++ b/043100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1220,1273,1322,1160,157111,191898107,00,0.00,N,5,-41, 20250331,1261,1239,1348,1235,162758,207228709,00,0.00,N,2,10, 20250324,1251,1211,1286,1200,89729,111916109,00,0.00,N,2,41, 20250317,1210,1298,1319,1210,109694,139583023,00,0.00,N,5,-105, diff --git a/043150/week/candle-week-42.csv b/043150/week/candle-week-42.csv index 7565f33634b9..d4cd79fc5dc5 100644 --- a/043150/week/candle-week-42.csv +++ b/043150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20850,21000,21000,19200,75191,1522062315,00,0.00,N,5,-550, 20250331,21400,20850,21550,20100,77045,1620325425,00,0.00,N,2,450, 20250324,20950,21200,21950,20550,115627,2469050675,00,0.00,N,5,-250, 20250317,21200,20850,21550,20800,83054,1751625675,00,0.00,N,2,450, diff --git a/043200/week/candle-week-42.csv b/043200/week/candle-week-42.csv index 9b5ff6734852..b85c6edde25b 100644 --- a/043200/week/candle-week-42.csv +++ b/043200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,502,510,523,490,446979,224378332,00,0.00,N,5,-12, 20250331,514,505,527,493,306181,155690784,00,0.00,N,2,9, 20250324,505,504,517,500,191612,96928868,00,0.00,N,2,2, 20250317,503,511,526,500,164876,83756628,00,0.00,N,5,-2, diff --git a/043220/week/candle-week-42.csv b/043220/week/candle-week-42.csv index 6454ae26a9f7..5f949c487232 100644 --- a/043220/week/candle-week-42.csv +++ b/043220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,171,171,171,171,0,0,00,0.00,N,3,0, 20250331,171,243,243,171,23389361,4563300026,00,0.00,N,5,-72, 20250324,243,189,318,179,56582099,14243497641,00,0.00,N,2,45, 20250317,198,225,245,196,18250936,4044690144,00,0.00,N,5,-26, diff --git a/043260/week/candle-week-42.csv b/043260/week/candle-week-42.csv index 072b1c6cf1e8..024d0b9327ab 100644 --- a/043260/week/candle-week-42.csv +++ b/043260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,984,1004,1006,895,1897135,1802468286,00,0.00,N,5,-26, 20250331,1010,1008,1026,980,841780,841222772,00,0.00,N,2,2, 20250324,1008,1052,1099,1007,711398,745608466,00,0.00,N,5,-56, 20250317,1064,1124,1145,1060,1392446,1537176752,00,0.00,N,5,-60, diff --git a/043340/week/candle-week-42.csv b/043340/week/candle-week-42.csv index ba9591fd622d..03ec6ee1459f 100644 --- a/043340/week/candle-week-42.csv +++ b/043340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,572,529,724,513,16646241,10873807965,00,0.00,N,2,52, 20250331,520,540,540,502,75500,38908840,00,0.00,N,5,-3, 20250324,523,535,540,520,54003,28581268,00,0.00,N,5,-12, 20250317,535,551,557,526,78436,42451864,00,0.00,N,5,-19, diff --git a/043360/week/candle-week-42.csv b/043360/week/candle-week-42.csv index bf3731dca072..cd735752ab16 100644 --- a/043360/week/candle-week-42.csv +++ b/043360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1910,1881,1920,1812,89260,165215176,00,0.00,N,2,28, 20250331,1882,1803,1975,1753,182162,335652262,00,0.00,N,5,-90, 20250324,1972,1906,2075,1881,109646,213293045,00,0.00,N,2,47, 20250317,1925,1761,2075,1703,406435,765129271,00,0.00,N,2,164, diff --git a/043370/week/candle-week-42.csv b/043370/week/candle-week-42.csv index 7a9b4177ceea..6647800214a9 100644 --- a/043370/week/candle-week-42.csv +++ b/043370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9580,10060,10060,9320,154541,1483343350,00,0.00,N,5,-520, 20250331,10100,10480,10600,9880,142449,1456691050,00,0.00,N,5,-560, 20250324,10660,11100,11790,10510,193538,2163188805,00,0.00,N,5,-440, 20250317,11100,10750,11200,10750,108092,1194405000,00,0.00,N,2,360, diff --git a/043590/week/candle-week-42.csv b/043590/week/candle-week-42.csv index 38393109e5c9..663c2564de36 100644 --- a/043590/week/candle-week-42.csv +++ b/043590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,653,620,699,610,326267,210660665,00,0.00,N,5,-6, 20250331,659,675,700,637,163497,108125667,00,0.00,N,2,11, 20250324,648,665,690,620,141041,90808508,00,0.00,N,5,-17, 20250317,665,710,721,654,192963,132667329,00,0.00,N,5,-46, diff --git a/043610/week/candle-week-42.csv b/043610/week/candle-week-42.csv index 0b46d4f38358..09f90afd0b7b 100644 --- a/043610/week/candle-week-42.csv +++ b/043610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1924,1886,1990,1738,457961,836866712,00,0.00,N,2,34, 20250331,1890,1850,1892,1810,361729,668150256,00,0.00,N,2,22, 20250324,1868,2010,2035,1864,593991,1157746127,00,0.00,N,5,-130, 20250317,1998,2110,2125,1996,591896,1204280413,00,0.00,N,5,-132, diff --git a/043650/week/candle-week-42.csv b/043650/week/candle-week-42.csv index 9d5e83b0d8a1..2408f5a12d3f 100644 --- a/043650/week/candle-week-42.csv +++ b/043650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4250,4220,4660,4055,676478,2922752761,00,0.00,N,2,30, 20250331,4220,4295,4340,4150,80734,343309072,00,0.00,N,5,-130, 20250324,4350,4470,4505,4350,82989,366430531,00,0.00,N,5,-80, 20250317,4430,4530,4560,4415,77831,349382630,00,0.00,N,5,-95, diff --git a/043710/week/candle-week-42.csv b/043710/week/candle-week-42.csv index d8d0e7ad74fa..35ec6000ad06 100644 --- a/043710/week/candle-week-42.csv +++ b/043710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,653,549,653,493,3599604,2191627369,00,0.00,N,2,104, 20250331,549,550,590,542,148050,82583867,00,0.00,N,5,-12, 20250324,561,561,599,552,155821,88053535,00,0.00,N,3,0, 20250317,561,604,620,560,115486,66970484,00,0.00,N,5,-43, diff --git a/043910/week/candle-week-42.csv b/043910/week/candle-week-42.csv index d3f3e62ee9bd..45f0ac1bbff2 100644 --- a/043910/week/candle-week-42.csv +++ b/043910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,957,889,1083,790,361107583,351907025873,00,0.00,N,2,86, 20250331,871,840,969,716,199732797,174739115705,00,0.00,N,2,20, 20250324,851,542,998,540,245289212,207745916802,00,0.00,N,2,305, 20250317,546,564,564,540,1634356,902645266,00,0.00,N,5,-18, diff --git a/044060/week/candle-week-42.csv b/044060/week/candle-week-42.csv index b93a37b27a62..b8c08c4c0ca3 100644 --- a/044060/week/candle-week-42.csv +++ b/044060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,732,732,732,732,0,0,00,0.00,N,3,0, 20250331,732,732,732,732,0,0,00,0.00,N,3,0, 20250324,732,732,732,732,0,0,00,0.00,N,3,0, 20250317,732,732,732,732,0,0,00,0.00,N,3,0, diff --git a/044180/week/candle-week-42.csv b/044180/week/candle-week-42.csv index c7b29cd54a90..4efa8bf8bb87 100644 --- a/044180/week/candle-week-42.csv +++ b/044180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1000,989,1119,910,10916130,11389094174,00,0.00,N,2,10, 20250331,990,814,1355,803,75522810,82845891195,00,0.00,N,2,172, 20250324,818,520,1033,484,50330492,39501876624,00,0.00,N,2,217, 20250317,601,443,601,438,2545253,1371674896,00,0.00,N,2,158, diff --git a/044340/week/candle-week-42.csv b/044340/week/candle-week-42.csv index 3249850c82ee..0730ce10ed04 100644 --- a/044340/week/candle-week-42.csv +++ b/044340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5560,5480,5680,5080,426466,2303589075,00,0.00,N,5,-70, 20250331,5630,6350,6570,5450,921424,5501335695,00,0.00,N,5,-870, 20250324,6500,6080,7760,5910,14433546,103557122290,00,0.00,N,2,440, 20250317,6060,5990,6200,5910,213761,1296785955,00,0.00,N,2,150, diff --git a/044380/week/candle-week-42.csv b/044380/week/candle-week-42.csv index 56c673ab6e1e..d7c686a6c0ae 100644 --- a/044380/week/candle-week-42.csv +++ b/044380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,351,325,427,301,18296418,7067891612,00,0.00,N,2,25, 20250331,326,320,330,315,377754,121423576,00,0.00,N,2,6, 20250324,320,327,347,318,472698,154109690,00,0.00,N,5,-7, 20250317,327,344,345,323,381789,127264758,00,0.00,N,5,-15, diff --git a/044450/week/candle-week-42.csv b/044450/week/candle-week-42.csv index 2066dff5ae8e..7395967964ee 100644 --- a/044450/week/candle-week-42.csv +++ b/044450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8850,8680,8870,8190,302781,2563076190,00,0.00,N,2,70, 20250331,8780,8630,8780,8490,135577,1167146970,00,0.00,N,2,150, 20250324,8630,8500,9100,8450,288080,2499456835,00,0.00,N,2,70, 20250317,8560,8750,8780,8490,197408,1696837680,00,0.00,N,5,-170, diff --git a/044480/week/candle-week-42.csv b/044480/week/candle-week-42.csv index 8052d367b3f0..7f32cb39c6e0 100644 --- a/044480/week/candle-week-42.csv +++ b/044480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,445,461,507,423,1571253,703872778,00,0.00,N,2,16, 20250331,429,438,448,415,963702,419150623,00,0.00,N,5,-14, 20250324,443,440,472,430,427159,191809401,00,0.00,N,5,-2, 20250317,445,463,468,444,486430,221036855,00,0.00,N,5,-18, diff --git a/044490/week/candle-week-42.csv b/044490/week/candle-week-42.csv index cd61d8540443..ea073cc85231 100644 --- a/044490/week/candle-week-42.csv +++ b/044490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15130,14900,15410,13800,437771,6351963850,00,0.00,N,5,-270, 20250331,15400,13790,16120,13560,497606,7535769340,00,0.00,N,2,1380, 20250324,14020,16250,16430,13750,473648,7010344270,00,0.00,N,5,-2230, 20250317,16250,15980,16870,15090,782374,12609613885,00,0.00,N,2,400, diff --git a/044780/week/candle-week-42.csv b/044780/week/candle-week-42.csv index 96179f32fec0..70a85d3c06f3 100644 --- a/044780/week/candle-week-42.csv +++ b/044780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1083,1093,1093,1011,138452,145175583,00,0.00,N,5,-22, 20250331,1105,1060,1141,1040,102284,109599567,00,0.00,N,2,45, 20250324,1060,1101,1140,1042,178437,192668333,00,0.00,N,5,-41, 20250317,1101,1090,1123,1072,131048,143587342,00,0.00,N,2,28, diff --git a/044820/week/candle-week-42.csv b/044820/week/candle-week-42.csv index 9f5a9eb81847..4318605a6197 100644 --- a/044820/week/candle-week-42.csv +++ b/044820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10500,10570,10760,10130,90909,947418485,00,0.00,N,5,-150, 20250331,10650,10440,10690,10270,98229,1022173195,00,0.00,N,2,210, 20250324,10440,10190,10550,10160,52673,546745490,00,0.00,N,2,250, 20250317,10190,9560,10300,9560,81486,812891740,00,0.00,N,2,630, diff --git a/044960/week/candle-week-42.csv b/044960/week/candle-week-42.csv index 0e4cd67a2681..bfe17ed1b40a 100644 --- a/044960/week/candle-week-42.csv +++ b/044960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4330,4280,4350,4100,201487,848982372,00,0.00,N,2,15, 20250331,4315,4270,4325,4180,186056,789036775,00,0.00,N,3,0, 20250324,4315,4475,4500,4300,177602,780353488,00,0.00,N,5,-160, 20250317,4475,4710,4715,4435,683317,3120886235,00,0.00,N,2,5, diff --git a/044990/week/candle-week-42.csv b/044990/week/candle-week-42.csv index 6b6f7fc7d433..f441a447bc07 100644 --- a/044990/week/candle-week-42.csv +++ b/044990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15480,14920,15800,14550,30356,460364425,00,0.00,N,2,220, 20250331,15260,15070,15470,14550,26821,399177380,00,0.00,N,2,190, 20250324,15070,16040,16190,15070,27042,419252190,00,0.00,N,5,-1000, 20250317,16070,16500,16550,15800,19933,321672565,00,0.00,N,5,-160, diff --git a/045060/week/candle-week-42.csv b/045060/week/candle-week-42.csv index 9c625a2547bf..821a4045b8b5 100644 --- a/045060/week/candle-week-42.csv +++ b/045060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2455,2440,2465,2380,65810,159551007,00,0.00,N,5,-5, 20250331,2460,2460,2510,2405,58356,143320425,00,0.00,N,5,-50, 20250324,2510,2540,2580,2475,51281,129294665,00,0.00,N,5,-30, 20250317,2540,2575,2595,2515,43284,110129608,00,0.00,N,5,-35, diff --git a/045100/week/candle-week-42.csv b/045100/week/candle-week-42.csv index 8a7b06737fd1..06a161aa2650 100644 --- a/045100/week/candle-week-42.csv +++ b/045100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15700,15500,15880,14960,142565,2184215145,00,0.00,N,2,70, 20250331,15630,15900,16190,15510,98220,1553200535,00,0.00,N,5,-410, 20250324,16040,16580,16660,15840,177588,2878515860,00,0.00,N,5,-640, 20250317,16680,16950,17160,16560,168448,2838201800,00,0.00,N,5,-120, diff --git a/045300/week/candle-week-42.csv b/045300/week/candle-week-42.csv index 770d89e67d6b..373f446a4aee 100644 --- a/045300/week/candle-week-42.csv +++ b/045300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2795,2710,2800,2520,71717,188940648,00,0.00,N,2,90, 20250331,2705,2695,2810,2650,36066,97997811,00,0.00,N,2,10, 20250324,2695,2860,2905,2680,55836,155456933,00,0.00,N,5,-165, 20250317,2860,2960,3000,2815,54002,156540971,00,0.00,N,5,-100, diff --git a/045340/week/candle-week-42.csv b/045340/week/candle-week-42.csv index 802eaeb28900..cd849da4cbfe 100644 --- a/045340/week/candle-week-42.csv +++ b/045340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9200,8800,10880,8150,4511168,43826140475,00,0.00,N,2,400, 20250331,8800,8140,10000,7510,5027508,45263137565,00,0.00,N,2,560, 20250324,8240,7000,9840,6720,2023129,16915868595,00,0.00,N,2,1160, 20250317,7080,8540,8850,6960,720557,5730342375,00,0.00,N,5,-1440, diff --git a/045390/week/candle-week-42.csv b/045390/week/candle-week-42.csv index dc96ce96f3d0..5b758c875335 100644 --- a/045390/week/candle-week-42.csv +++ b/045390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3475,3370,3495,3205,4949406,16652465187,00,0.00,N,2,90, 20250331,3385,3060,3395,2960,3747315,12018416094,00,0.00,N,2,290, 20250324,3095,3075,3245,3010,1909881,5948654004,00,0.00,N,2,30, 20250317,3065,3220,3280,3065,1699052,5403109395,00,0.00,N,5,-185, diff --git a/045510/week/candle-week-42.csv b/045510/week/candle-week-42.csv index 60bcb4ab711d..b52441d3d74d 100644 --- a/045510/week/candle-week-42.csv +++ b/045510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,930,805,1006,775,1549147,1391266699,00,0.00,N,2,125, 20250331,805,780,825,766,181899,145585037,00,0.00,N,2,29, 20250324,776,782,808,757,153065,121015170,00,0.00,N,5,-6, 20250317,782,793,805,765,106930,84500663,00,0.00,N,5,-11, diff --git a/045520/week/candle-week-42.csv b/045520/week/candle-week-42.csv index 8dfa63116bf6..67931b88af0c 100644 --- a/045520/week/candle-week-42.csv +++ b/045520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4490,4460,4550,4260,36356,158177699,00,0.00,N,5,-5, 20250331,4495,5040,5040,4350,48859,226138242,00,0.00,N,5,-490, 20250324,4985,5040,5110,4920,68312,341326705,00,0.00,N,2,20, 20250317,4965,4855,5070,4855,52031,258619123,00,0.00,N,2,65, diff --git a/045660/week/candle-week-42.csv b/045660/week/candle-week-42.csv index 301e318510be..3e1eee1b12e5 100644 --- a/045660/week/candle-week-42.csv +++ b/045660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,32100,33050,36250,31650,3374095,115081442700,00,0.00,N,5,-50, 20250331,32150,29200,43500,28450,13258343,498545236100,00,0.00,N,2,1750, 20250324,30400,26150,40700,24550,10769575,364124389225,00,0.00,N,2,3750, 20250317,26650,33250,34500,26500,2558329,80468349150,00,0.00,N,5,-6500, diff --git a/045970/week/candle-week-42.csv b/045970/week/candle-week-42.csv index 658e4c7007f6..0a28664af031 100644 --- a/045970/week/candle-week-42.csv +++ b/045970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2880,2810,2905,2625,154597,428702645,00,0.00,N,5,-100, 20250331,2980,3025,3110,2850,127234,376092600,00,0.00,N,5,-45, 20250324,3025,3370,3390,2985,244717,773052496,00,0.00,N,5,-355, 20250317,3380,3360,3545,3280,189493,641625293,00,0.00,N,2,30, diff --git a/046070/week/candle-week-42.csv b/046070/week/candle-week-42.csv index efbb287af537..8f5f4271467e 100644 --- a/046070/week/candle-week-42.csv +++ b/046070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250331,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250324,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250317,10280,10280,10280,10280,0,0,00,0.00,N,3,0, diff --git a/046120/week/candle-week-42.csv b/046120/week/candle-week-42.csv index 68bdaffb4678..b4aa3e41d50f 100644 --- a/046120/week/candle-week-42.csv +++ b/046120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2200,2200,2215,1986,451066,940554085,00,0.00,N,5,-30, 20250331,2230,2350,2365,2195,449762,1030936000,00,0.00,N,5,-140, 20250324,2370,2400,2420,2335,361695,860908938,00,0.00,N,5,-25, 20250317,2395,2470,2475,2340,493100,1179738387,00,0.00,N,5,-80, diff --git a/046210/week/candle-week-42.csv b/046210/week/candle-week-42.csv index f6c9dd377eaf..e72e799bb6dd 100644 --- a/046210/week/candle-week-42.csv +++ b/046210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1928,2060,2060,1802,257858,496025565,00,0.00,N,5,-72, 20250331,2000,2000,2190,1865,338685,678587981,00,0.00,N,5,-60, 20250324,2060,2040,2240,2030,1196115,2567784365,00,0.00,N,2,25, 20250317,2035,2585,2800,1665,2176272,4398081784,00,0.00,N,5,-550, diff --git a/046310/week/candle-week-42.csv b/046310/week/candle-week-42.csv index fc7b7bba288e..e53a8ea71b17 100644 --- a/046310/week/candle-week-42.csv +++ b/046310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2490,2240,2575,2155,910639,2192414588,00,0.00,N,2,190, 20250331,2300,2215,2340,2100,383110,852287990,00,0.00,N,2,85, 20250324,2215,2235,2280,2185,245340,545370035,00,0.00,N,5,-35, 20250317,2250,2370,2370,2245,183330,423161148,00,0.00,N,5,-105, diff --git a/046390/week/candle-week-42.csv b/046390/week/candle-week-42.csv index 4f915d4dea49..9580b652e578 100644 --- a/046390/week/candle-week-42.csv +++ b/046390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1244,1184,1279,1100,780228,938778063,00,0.00,N,2,50, 20250331,1194,1190,1213,1150,504002,593350409,00,0.00,N,2,6, 20250324,1188,1180,1255,1173,438979,524226511,00,0.00,N,2,8, 20250317,1180,1242,1251,1180,642127,783459409,00,0.00,N,5,-61, diff --git a/046440/week/candle-week-42.csv b/046440/week/candle-week-42.csv index 8de7206302f9..9c2403b79507 100644 --- a/046440/week/candle-week-42.csv +++ b/046440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4200,3925,4200,3765,227192,896247594,00,0.00,N,2,215, 20250331,3985,4030,4035,3925,143042,568943841,00,0.00,N,5,-70, 20250324,4055,4155,4215,4055,141975,585250050,00,0.00,N,5,-100, 20250317,4155,4230,4275,4155,169727,712266065,00,0.00,N,5,-55, diff --git a/046890/week/candle-week-42.csv b/046890/week/candle-week-42.csv index cebdac6a9fac..b9498e1c8fb8 100644 --- a/046890/week/candle-week-42.csv +++ b/046890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6360,6240,6430,5950,639554,3947258395,00,0.00,N,2,20, 20250331,6340,6480,6530,6010,786162,4972697120,00,0.00,N,5,-240, 20250324,6580,6690,6780,6550,416429,2776336735,00,0.00,N,5,-80, 20250317,6660,6620,6840,6620,723411,4869793095,00,0.00,N,2,50, diff --git a/046940/week/candle-week-42.csv b/046940/week/candle-week-42.csv index 069519fcc255..2c29abd41b4b 100644 --- a/046940/week/candle-week-42.csv +++ b/046940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3320,3015,3900,2865,10636044,36472219863,00,0.00,N,2,330, 20250331,2990,2650,3035,2560,1467078,4163997635,00,0.00,N,2,310, 20250324,2680,2660,2770,2565,489044,1292808572,00,0.00,N,2,50, 20250317,2630,2715,2800,2545,438972,1167292519,00,0.00,N,5,-90, diff --git a/046970/week/candle-week-42.csv b/046970/week/candle-week-42.csv index ef131bb88ba2..52f20c6041cb 100644 --- a/046970/week/candle-week-42.csv +++ b/046970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1162,1171,1171,1068,1540104,1721615303,00,0.00,N,5,-9, 20250331,1171,1197,1205,1139,1361484,1595652632,00,0.00,N,5,-26, 20250324,1197,1270,1309,1184,1221880,1516674562,00,0.00,N,5,-74, 20250317,1271,1387,1389,1259,2286777,3016514274,00,0.00,N,5,-61, diff --git a/047040/week/candle-week-42.csv b/047040/week/candle-week-42.csv index 0218d796efc7..b962ea20c187 100644 --- a/047040/week/candle-week-42.csv +++ b/047040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3195,3100,3195,2940,4011515,12249812637,00,0.00,N,2,5, 20250331,3190,3160,3215,3065,3512000,11094337830,00,0.00,N,5,-20, 20250324,3210,3260,3345,3200,2489044,8145734810,00,0.00,N,5,-40, 20250317,3250,3470,3570,3250,7527163,25026697292,00,0.00,N,5,-215, diff --git a/047050/week/candle-week-42.csv b/047050/week/candle-week-42.csv index bb9c0bf685c3..e3534cc4e992 100644 --- a/047050/week/candle-week-42.csv +++ b/047050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,52500,45950,53000,43350,4019765,192762308900,00,0.00,N,2,4450, 20250331,48050,49950,50300,45550,3050832,148132216400,00,0.00,N,5,-3150, 20250324,51200,60100,60200,50100,3769707,205113911650,00,0.00,N,5,-7800, 20250317,59000,56100,59900,54000,5958428,337637316550,00,0.00,N,2,3300, diff --git a/047080/week/candle-week-42.csv b/047080/week/candle-week-42.csv index 989a1206c433..a79be12f3f08 100644 --- a/047080/week/candle-week-42.csv +++ b/047080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1251,1265,1313,1180,263637,325400670,00,0.00,N,5,-30, 20250331,1281,1306,1310,1230,147125,186044817,00,0.00,N,5,-25, 20250324,1306,1303,1320,1270,154661,199740328,00,0.00,N,2,3, 20250317,1303,1386,1399,1288,229128,304089735,00,0.00,N,5,-84, diff --git a/047310/week/candle-week-42.csv b/047310/week/candle-week-42.csv index f1d398f5e718..9231285ba367 100644 --- a/047310/week/candle-week-42.csv +++ b/047310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4340,4400,4400,3900,658932,2727017361,00,0.00,N,5,-155, 20250331,4495,4530,4720,4320,344424,1532093310,00,0.00,N,5,-65, 20250324,4560,4825,4900,4555,436834,2071688310,00,0.00,N,5,-265, 20250317,4825,4860,4950,4770,367351,1784251578,00,0.00,N,3,0, diff --git a/047400/week/candle-week-42.csv b/047400/week/candle-week-42.csv index 1d4e49af8623..0ec705e7ae85 100644 --- a/047400/week/candle-week-42.csv +++ b/047400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2005,2280,2330,1891,10811147,23568361721,00,0.00,N,5,-25, 20250331,2030,1984,2105,1911,1761451,3499786260,00,0.00,N,2,48, 20250324,1982,1984,2100,1950,872562,1749985809,00,0.00,N,5,-2, 20250317,1984,2120,2120,1963,901958,1834053747,00,0.00,N,5,-121, diff --git a/047560/week/candle-week-42.csv b/047560/week/candle-week-42.csv index d18142d4ecbc..9f58972c77e7 100644 --- a/047560/week/candle-week-42.csv +++ b/047560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,21450,15900,23250,15440,8565025,169572880280,00,0.00,N,2,4910, 20250331,16540,16220,16960,15620,407008,6646271845,00,0.00,N,5,-160, 20250324,16700,18200,18450,16680,699210,12365181645,00,0.00,N,5,-990, 20250317,17690,19120,19300,17500,856746,15890937310,00,0.00,N,5,-1240, diff --git a/047770/week/candle-week-42.csv b/047770/week/candle-week-42.csv index 189b5e120d7d..e881aa82f772 100644 --- a/047770/week/candle-week-42.csv +++ b/047770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1702,1560,1750,1485,6154484,9999777521,00,0.00,N,2,201, 20250331,1501,1550,1776,1404,14252569,22472426284,00,0.00,N,5,-54, 20250324,1555,1295,1580,1250,7426303,10821098419,00,0.00,N,2,252, 20250317,1303,1367,1388,1301,431623,573600595,00,0.00,N,5,-60, diff --git a/047810/week/candle-week-42.csv b/047810/week/candle-week-42.csv index e6c32ab5f85f..8e769bb3c097 100644 --- a/047810/week/candle-week-42.csv +++ b/047810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,76600,74500,76900,70600,3537724,261643861600,00,0.00,N,5,-800, 20250331,77400,72700,81200,71400,6058692,465459208850,00,0.00,N,2,2700, 20250324,74700,85300,85800,74000,4885661,389068415100,00,0.00,N,5,-10000, 20250317,84700,85600,98000,82000,17910056,1595039734050,00,0.00,N,5,-1000, diff --git a/047820/week/candle-week-42.csv b/047820/week/candle-week-42.csv index bfb4888733be..db73d3ac4c07 100644 --- a/047820/week/candle-week-42.csv +++ b/047820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4845,5510,5520,4670,1266427,6390627760,00,0.00,N,5,-905, 20250331,5750,8100,8100,5250,6061598,39631796085,00,0.00,N,5,-2350, 20250324,8100,8100,8100,8100,0,0,00,0.00,N,3,0, 20250317,8100,8100,8100,8100,0,0,00,0.00,N,3,0, diff --git a/047920/week/candle-week-42.csv b/047920/week/candle-week-42.csv index 8e22716c736b..7a512cd30ec3 100644 --- a/047920/week/candle-week-42.csv +++ b/047920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18650,19980,20300,17910,1105647,20689074140,00,0.00,N,5,-1600, 20250331,20250,20550,21050,19450,1210692,24467569085,00,0.00,N,5,-1000, 20250324,21250,18490,22850,18100,9254123,192960998370,00,0.00,N,2,4150, 20250317,17100,25250,28850,17100,10047066,219027825065,00,0.00,N,5,-7600, diff --git a/048410/week/candle-week-42.csv b/048410/week/candle-week-42.csv index 35760b3bfb80..f3c56c87d3e8 100644 --- a/048410/week/candle-week-42.csv +++ b/048410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11550,9600,11900,9320,1130209,11997332885,00,0.00,N,2,1230, 20250331,10320,11280,11350,9960,1089975,11507917540,00,0.00,N,5,-1030, 20250324,11350,11720,12040,11320,597433,6973621185,00,0.00,N,5,-430, 20250317,11780,11800,12300,11500,855672,10140338870,00,0.00,N,5,-20, diff --git a/048430/week/candle-week-42.csv b/048430/week/candle-week-42.csv index 033b38bd60aa..f2dbb82d23bf 100644 --- a/048430/week/candle-week-42.csv +++ b/048430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16770,15950,19930,15020,15582323,270683385845,00,0.00,N,2,2860, 20250331,13910,8470,13910,8040,9573296,105819244930,00,0.00,N,2,5200, 20250324,8710,8360,9600,8150,1090461,9815731395,00,0.00,N,2,250, 20250317,8460,9300,9660,8390,694288,6341841845,00,0.00,N,5,-920, diff --git a/048470/week/candle-week-42.csv b/048470/week/candle-week-42.csv index bf0357d39f5f..87ecbbe5497a 100644 --- a/048470/week/candle-week-42.csv +++ b/048470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4570,3850,5640,3645,15839164,77182198729,00,0.00,N,2,585, 20250331,3985,3985,4130,3770,1406290,5553636889,00,0.00,N,5,-100, 20250324,4085,5010,5010,3920,4093907,17947896162,00,0.00,N,5,-935, 20250317,5020,4805,5350,4750,3896666,19691128848,00,0.00,N,2,120, diff --git a/048530/week/candle-week-42.csv b/048530/week/candle-week-42.csv index abae5f0f4610..051dffd3802a 100644 --- a/048530/week/candle-week-42.csv +++ b/048530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4025,3550,4025,3475,527397,1953287620,00,0.00,N,2,295, 20250331,3730,3500,3730,3350,605974,2120759086,00,0.00,N,2,200, 20250324,3530,3870,3980,3435,1065009,3949942432,00,0.00,N,5,-340, 20250317,3870,4065,4120,3720,392240,1548138159,00,0.00,N,5,-220, diff --git a/048550/week/candle-week-42.csv b/048550/week/candle-week-42.csv index 7763d3fe285b..cf181c6e64e7 100644 --- a/048550/week/candle-week-42.csv +++ b/048550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1408,1392,1570,1244,8514365,12366038570,00,0.00,N,2,16, 20250331,1392,1381,1476,1328,804982,1106656511,00,0.00,N,2,6, 20250324,1386,1449,1460,1385,630120,895974773,00,0.00,N,5,-67, 20250317,1453,1425,1453,1408,835015,1191311297,00,0.00,N,2,28, diff --git a/048770/week/candle-week-42.csv b/048770/week/candle-week-42.csv index 98d5bf7a19a7..8f88c98da9e9 100644 --- a/048770/week/candle-week-42.csv +++ b/048770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1980,2005,2035,1860,97293,186216990,00,0.00,N,5,-40, 20250331,2020,1985,2080,1929,77415,153006103,00,0.00,N,2,23, 20250324,1997,2115,2140,1960,56375,113797292,00,0.00,N,5,-123, 20250317,2120,2115,2210,2075,70024,149374470,00,0.00,N,2,10, diff --git a/048830/week/candle-week-42.csv b/048830/week/candle-week-42.csv index 69a0b2ca7708..419f134b558d 100644 --- a/048830/week/candle-week-42.csv +++ b/048830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1058,1040,1060,1000,113222,116313075,00,0.00,N,2,18, 20250331,1040,1030,1060,1005,168730,173073215,00,0.00,N,5,-3, 20250324,1043,1034,1055,1000,71125,73948357,00,0.00,N,5,-2, 20250317,1045,1045,1057,1039,96876,101667524,00,0.00,N,5,-5, diff --git a/048870/week/candle-week-42.csv b/048870/week/candle-week-42.csv index 95bcb45ac46a..bfc1891753c1 100644 --- a/048870/week/candle-week-42.csv +++ b/048870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2910,2710,2910,2525,950415,2558740305,00,0.00,N,2,160, 20250331,2750,2605,2880,2605,1234947,3441171950,00,0.00,N,2,160, 20250324,2590,2670,2730,2590,1103094,2932231744,00,0.00,N,5,-120, 20250317,2710,2675,2840,2620,1148101,3135260577,00,0.00,N,2,30, diff --git a/048910/week/candle-week-42.csv b/048910/week/candle-week-42.csv index 71148166dc37..fcee13a0cee1 100644 --- a/048910/week/candle-week-42.csv +++ b/048910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9700,9080,10310,8750,902450,8545326810,00,0.00,N,2,350, 20250331,9350,10290,11600,8630,1359963,13862393275,00,0.00,N,5,-940, 20250324,10290,10960,11390,10180,486147,5225636220,00,0.00,N,5,-650, 20250317,10940,10020,10970,9940,547187,5801689930,00,0.00,N,2,830, diff --git a/049070/week/candle-week-42.csv b/049070/week/candle-week-42.csv index 36192231aff7..bf32c174658b 100644 --- a/049070/week/candle-week-42.csv +++ b/049070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15450,15300,15510,13960,327635,4846482455,00,0.00,N,5,-350, 20250331,15800,15960,16390,15480,238129,3775192240,00,0.00,N,5,-480, 20250324,16280,17500,17750,16280,219297,3724391825,00,0.00,N,5,-1140, 20250317,17420,17930,18150,17420,234119,4176608460,00,0.00,N,5,-430, diff --git a/049080/week/candle-week-42.csv b/049080/week/candle-week-42.csv index 5cdcb9c7bdd9..19ace0824f29 100644 --- a/049080/week/candle-week-42.csv +++ b/049080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,495,495,501,475,466463,227009351,00,0.00,N,5,-7, 20250331,502,492,505,474,421083,206529001,00,0.00,N,2,10, 20250324,492,499,512,489,600879,300406964,00,0.00,N,5,-7, 20250317,499,500,507,492,847680,422280211,00,0.00,N,2,1, diff --git a/049120/week/candle-week-42.csv b/049120/week/candle-week-42.csv index 54fe08b0d27f..af9d6bd2b05c 100644 --- a/049120/week/candle-week-42.csv +++ b/049120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,996,1007,1036,931,80854,79812237,00,0.00,N,5,-4, 20250331,1000,999,1071,975,86502,86841993,00,0.00,N,2,1, 20250324,999,1007,1007,987,51625,51212476,00,0.00,N,2,2, 20250317,997,1010,1020,981,39832,39615684,00,0.00,N,5,-8, diff --git a/049180/week/candle-week-42.csv b/049180/week/candle-week-42.csv index a97e78302c47..660fefc5ff1e 100644 --- a/049180/week/candle-week-42.csv +++ b/049180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1065,1045,1080,965,1125335,1138354528,00,0.00,N,2,20, 20250331,1045,1081,1169,1012,1283805,1392744888,00,0.00,N,5,-92, 20250324,1137,1079,1230,1030,3005768,3441570170,00,0.00,N,5,-26, 20250317,1163,1100,1355,1008,16112299,18393617140,00,0.00,N,5,-277, diff --git a/049430/week/candle-week-42.csv b/049430/week/candle-week-42.csv index 5b270aad7a50..b0ffc60e86c3 100644 --- a/049430/week/candle-week-42.csv +++ b/049430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9480,9640,9920,9020,472360,4472883880,00,0.00,N,5,-250, 20250331,9730,10050,10050,9250,279431,2697923955,00,0.00,N,5,-330, 20250324,10060,11090,11540,9890,557010,5959762640,00,0.00,N,5,-1110, 20250317,11170,10850,11400,10740,224965,2499593695,00,0.00,N,2,300, diff --git a/049470/week/candle-week-42.csv b/049470/week/candle-week-42.csv index 3688be16b097..227a327da314 100644 --- a/049470/week/candle-week-42.csv +++ b/049470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,320,303,333,298,1712624,543728576,00,0.00,N,2,20, 20250331,300,288,304,284,822411,243982320,00,0.00,N,2,13, 20250324,287,290,305,282,872290,255881845,00,0.00,N,5,-3, 20250317,290,296,312,289,655305,195278893,00,0.00,N,5,-4, diff --git a/049480/week/candle-week-42.csv b/049480/week/candle-week-42.csv index 5ef00225a06e..46fe7d80bb04 100644 --- a/049480/week/candle-week-42.csv +++ b/049480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2565,2455,2730,2410,5187170,13374502897,00,0.00,N,2,120, 20250331,2445,2230,2680,2200,3479000,8667133246,00,0.00,N,2,170, 20250324,2275,2305,2370,2260,315672,727549873,00,0.00,N,5,-40, 20250317,2315,2370,2410,2250,457301,1068056143,00,0.00,N,5,-55, diff --git a/049520/week/candle-week-42.csv b/049520/week/candle-week-42.csv index c5728a7ce529..6a90339b412e 100644 --- a/049520/week/candle-week-42.csv +++ b/049520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3995,3920,4045,3670,448142,1723189466,00,0.00,N,2,25, 20250331,3970,4000,4055,3845,261351,1027377217,00,0.00,N,5,-45, 20250324,4015,4250,4295,3915,449296,1829515689,00,0.00,N,5,-265, 20250317,4280,4495,4590,4120,787035,3387355761,00,0.00,N,5,-335, diff --git a/049550/week/candle-week-42.csv b/049550/week/candle-week-42.csv index 6ac1f60e57dd..ca38f0887322 100644 --- a/049550/week/candle-week-42.csv +++ b/049550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3705,3705,3820,3470,62628,223710805,00,0.00,N,5,-10, 20250331,3715,3815,3845,3705,9982,37733415,00,0.00,N,5,-70, 20250324,3785,3850,3850,3665,8436,31499415,00,0.00,N,2,35, 20250317,3750,3830,3840,3685,33226,125514115,00,0.00,N,2,15, diff --git a/049630/week/candle-week-42.csv b/049630/week/candle-week-42.csv index 5fd05e0dfe0b..1b52e832337f 100644 --- a/049630/week/candle-week-42.csv +++ b/049630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,698,659,698,637,1884062,1251825094,00,0.00,N,2,26, 20250331,672,635,747,622,8952975,6223929820,00,0.00,N,2,33, 20250324,639,679,682,637,1339191,876568149,00,0.00,N,5,-40, 20250317,679,706,716,665,1536248,1057914583,00,0.00,N,5,-35, diff --git a/049720/week/candle-week-42.csv b/049720/week/candle-week-42.csv index f5eedb04b140..4a1d796c97df 100644 --- a/049720/week/candle-week-42.csv +++ b/049720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9430,9500,10360,9280,774409,7554532735,00,0.00,N,5,-180, 20250331,9610,9730,9840,9450,267396,2578540450,00,0.00,N,5,-90, 20250324,9700,9670,9780,9640,133400,1295278470,00,0.00,N,2,30, 20250317,9670,9610,9750,9570,110385,1063807900,00,0.00,N,2,50, diff --git a/049770/week/candle-week-42.csv b/049770/week/candle-week-42.csv index 4767b9a7c645..21bc0194a040 100644 --- a/049770/week/candle-week-42.csv +++ b/049770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,32550,32000,32700,30600,101944,3243873525,00,0.00,N,2,100, 20250331,32450,32700,34100,31500,107745,3485677025,00,0.00,N,5,-600, 20250324,33050,34500,34750,32450,136683,4564856150,00,0.00,N,5,-1300, 20250317,34350,33500,34700,33050,203837,6925998250,00,0.00,N,2,950, diff --git a/049800/week/candle-week-42.csv b/049800/week/candle-week-42.csv index 82f953b43840..e3d5220cd35f 100644 --- a/049800/week/candle-week-42.csv +++ b/049800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2050,2095,2100,1964,72209,146290780,00,0.00,N,5,-40, 20250331,2090,2010,2090,1993,88928,182584190,00,0.00,N,2,80, 20250324,2010,2010,2080,1985,89257,179438938,00,0.00,N,5,-25, 20250317,2035,2010,2050,1994,29101,58476056,00,0.00,N,2,25, diff --git a/049830/week/candle-week-42.csv b/049830/week/candle-week-42.csv index f14494059444..287e6139e50d 100644 --- a/049830/week/candle-week-42.csv +++ b/049830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7430,7480,7560,7080,13050,95247785,00,0.00,N,5,-60, 20250331,7490,7360,7540,7200,17123,125606150,00,0.00,N,2,130, 20250324,7360,7640,7640,7310,11922,88829660,00,0.00,N,5,-280, 20250317,7640,7550,7690,7420,5700,42993730,00,0.00,N,2,70, diff --git a/049950/week/candle-week-42.csv b/049950/week/candle-week-42.csv index 8536647d791f..38204d3a1469 100644 --- a/049950/week/candle-week-42.csv +++ b/049950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17740,17800,17800,15680,164709,2693296790,00,0.00,N,5,-280, 20250331,18020,18790,18790,17000,147737,2623244100,00,0.00,N,5,-770, 20250324,18790,21500,21500,18600,135301,2678176240,00,0.00,N,5,-2310, 20250317,21100,22350,23450,21075,106956,2380541900,00,0.00,N,5,-1250, diff --git a/049960/week/candle-week-42.csv b/049960/week/candle-week-42.csv index b44fbe1f5828..6749d3fe69f0 100644 --- a/049960/week/candle-week-42.csv +++ b/049960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12840,12720,12840,11650,56516,688613410,00,0.00,N,2,110, 20250331,12730,12690,12920,12000,69053,859646115,00,0.00,N,2,80, 20250324,12650,13110,13300,12500,56740,734533455,00,0.00,N,5,-460, 20250317,13110,13290,13300,12770,56681,737291560,00,0.00,N,5,-60, diff --git a/050090/week/candle-week-42.csv b/050090/week/candle-week-42.csv index 80de2a5d782f..5444876d6cbf 100644 --- a/050090/week/candle-week-42.csv +++ b/050090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,753,730,974,580,5822249,4609510744,00,0.00,N,2,23, 20250331,730,556,762,518,1297413,856057287,00,0.00,N,2,174, 20250324,556,599,605,515,588178,328212395,00,0.00,N,5,-34, 20250317,590,670,710,586,466602,295217183,00,0.00,N,5,-80, diff --git a/050110/week/candle-week-42.csv b/050110/week/candle-week-42.csv index f628515d96b9..9aff1f5a3a8b 100644 --- a/050110/week/candle-week-42.csv +++ b/050110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,683,679,698,627,2230513,1464594439,00,0.00,N,2,2, 20250331,681,667,715,659,1381949,951797245,00,0.00,N,5,-3, 20250324,684,696,708,680,755828,525179015,00,0.00,N,5,-6, 20250317,690,717,726,674,999351,700546887,00,0.00,N,5,-26, diff --git a/050120/week/candle-week-42.csv b/050120/week/candle-week-42.csv index dd9ceab61be5..96f476ed7dd7 100644 --- a/050120/week/candle-week-42.csv +++ b/050120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2630,2375,2635,2275,84670,209946210,00,0.00,N,2,255, 20250331,2375,2480,2680,2365,210018,531046109,00,0.00,N,5,-105, 20250324,2480,2310,2560,2270,113603,276646565,00,0.00,N,2,120, 20250317,2360,2240,2400,2125,102544,236062945,00,0.00,N,2,120, diff --git a/050760/week/candle-week-42.csv b/050760/week/candle-week-42.csv index 1ac08a60991b..f5f2472abc87 100644 --- a/050760/week/candle-week-42.csv +++ b/050760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1719,1606,1727,1541,373471,603575364,00,0.00,N,2,101, 20250331,1618,1501,1720,1464,382547,606734642,00,0.00,N,2,117, 20250324,1501,1491,1649,1485,298025,455103954,00,0.00,N,3,0, 20250317,1501,1500,1544,1463,182666,273145504,00,0.00,N,2,1, diff --git a/050860/week/candle-week-42.csv b/050860/week/candle-week-42.csv index 9344bb904922..421612c6a479 100644 --- a/050860/week/candle-week-42.csv +++ b/050860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1937,1880,2145,1851,1112616,2232870753,00,0.00,N,2,47, 20250331,1890,1944,1944,1860,165836,316353698,00,0.00,N,5,-56, 20250324,1946,1959,1965,1918,148093,287145630,00,0.00,N,5,-19, 20250317,1965,2000,2010,1959,161724,321059310,00,0.00,N,5,-45, diff --git a/050890/week/candle-week-42.csv b/050890/week/candle-week-42.csv index ce2cd5ae5268..72ffbc9cc98e 100644 --- a/050890/week/candle-week-42.csv +++ b/050890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6390,6260,6410,5820,3006801,18363152455,00,0.00,N,5,-80, 20250331,6470,6350,6730,6280,2652248,17116595865,00,0.00,N,5,-120, 20250324,6590,7230,7650,6570,9950909,72428335220,00,0.00,N,5,-610, 20250317,7200,7170,7730,6930,11628883,85870644335,00,0.00,N,2,200, diff --git a/050960/week/candle-week-42.csv b/050960/week/candle-week-42.csv index 961be1b65baf..22b4cec6ea18 100644 --- a/050960/week/candle-week-42.csv +++ b/050960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18230,16000,21925,15470,3060562,59438395505,00,0.00,N,2,2760, 20250331,15470,13570,19830,13250,2889042,50651854390,00,0.00,N,2,1490, 20250324,13980,13570,19460,12710,1314621,21237574595,00,0.00,N,2,150, 20250317,13830,16970,17530,13740,419628,6686121365,00,0.00,N,5,-3130, diff --git a/051160/week/candle-week-42.csv b/051160/week/candle-week-42.csv index 147018ee6885..0e4c0b9ee0fa 100644 --- a/051160/week/candle-week-42.csv +++ b/051160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9220,9250,9270,8600,446896,4010653505,00,0.00,N,5,-180, 20250331,9400,9250,9590,8950,582078,5394052530,00,0.00,N,2,150, 20250324,9250,9800,9960,9150,628856,6007541725,00,0.00,N,5,-590, 20250317,9840,8050,9840,7870,4444100,40801437215,00,0.00,N,2,1790, diff --git a/051360/week/candle-week-42.csv b/051360/week/candle-week-42.csv index cf0fa689bf67..7207cbef6c9f 100644 --- a/051360/week/candle-week-42.csv +++ b/051360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15990,16270,16400,14830,794217,12330255070,00,0.00,N,5,-570, 20250331,16560,17830,18120,16290,417041,7136810075,00,0.00,N,5,-1540, 20250324,18100,18410,19210,18010,344451,6432797200,00,0.00,N,5,-220, 20250317,18320,18210,18400,17470,359029,6447298080,00,0.00,N,2,270, diff --git a/051370/week/candle-week-42.csv b/051370/week/candle-week-42.csv index 8c0ec0fee575..57909e872133 100644 --- a/051370/week/candle-week-42.csv +++ b/051370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8000,7800,8010,7090,1241885,9047886085,00,0.00,N,3,0, 20250331,8000,8410,8500,7910,184663,1509703435,00,0.00,N,5,-530, 20250324,8530,8930,9240,8510,790627,7026345345,00,0.00,N,5,-470, 20250317,9000,9450,9520,9000,501000,4615177515,00,0.00,N,5,-360, diff --git a/051380/week/candle-week-42.csv b/051380/week/candle-week-42.csv index ac00ba58a876..cdca0e27bea5 100644 --- a/051380/week/candle-week-42.csv +++ b/051380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2610,2500,2635,2330,275151,673358514,00,0.00,N,2,75, 20250331,2535,2510,2835,2365,692679,1786598752,00,0.00,N,5,-40, 20250324,2575,2620,2685,2500,206554,529859131,00,0.00,N,5,-45, 20250317,2620,2840,2840,2600,157416,425401990,00,0.00,N,5,-175, diff --git a/051390/week/candle-week-42.csv b/051390/week/candle-week-42.csv index de9922fa658b..1974c4b0f261 100644 --- a/051390/week/candle-week-42.csv +++ b/051390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3590,3585,3600,3510,23372,82901040,00,0.00,N,5,-5, 20250331,3595,3510,3660,3500,13758,49045553,00,0.00,N,2,20, 20250324,3575,3630,3665,3570,18395,66458340,00,0.00,N,5,-115, 20250317,3690,3645,3700,3630,33667,123275310,00,0.00,N,2,45, diff --git a/051490/week/candle-week-42.csv b/051490/week/candle-week-42.csv index 19917529b21f..6750e30538ea 100644 --- a/051490/week/candle-week-42.csv +++ b/051490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3955,3860,3970,3630,444855,1683852424,00,0.00,N,5,-40, 20250331,3995,4110,4190,3775,963117,3852903314,00,0.00,N,5,-235, 20250324,4230,4195,5070,4000,11356101,54496216085,00,0.00,N,2,90, 20250317,4140,4170,4470,4040,988466,4216721607,00,0.00,N,2,25, diff --git a/051500/week/candle-week-42.csv b/051500/week/candle-week-42.csv index 3f6f3dcbce84..26cb05f96d04 100644 --- a/051500/week/candle-week-42.csv +++ b/051500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,22400,22400,23250,21400,185025,4168008775,00,0.00,N,5,-800, 20250331,23200,23100,23600,21500,194297,4411909225,00,0.00,N,2,50, 20250324,23150,24000,24800,22500,281257,6570250725,00,0.00,N,5,-900, 20250317,24050,19970,24050,19390,705327,15815744480,00,0.00,N,2,3950, diff --git a/051600/week/candle-week-42.csv b/051600/week/candle-week-42.csv index 054426c05c03..c304e7f95d58 100644 --- a/051600/week/candle-week-42.csv +++ b/051600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,39400,39000,39800,38000,509948,19894926075,00,0.00,N,5,-850, 20250331,40250,41300,42150,39500,525364,21533903100,00,0.00,N,5,-1600, 20250324,41850,42950,43400,41500,277142,11771203725,00,0.00,N,5,-1300, 20250317,43150,43500,43850,42300,423453,18231919500,00,0.00,N,5,-350, diff --git a/051630/week/candle-week-42.csv b/051630/week/candle-week-42.csv index bb5105ff69c2..cfdbf59cebb3 100644 --- a/051630/week/candle-week-42.csv +++ b/051630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4285,4030,5940,3860,17470271,87541820316,00,0.00,N,2,190, 20250331,4095,3335,4095,2930,4368194,16309856524,00,0.00,N,2,730, 20250324,3365,3505,3690,3280,794926,2798175196,00,0.00,N,5,-185, 20250317,3550,4165,4495,3380,1533190,5885975950,00,0.00,N,5,-610, diff --git a/051780/week/candle-week-42.csv b/051780/week/candle-week-42.csv index 26b566246627..064e62ee4d5a 100644 --- a/051780/week/candle-week-42.csv +++ b/051780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,631,536,679,513,1969937,1189435169,00,0.00,N,2,91, 20250331,540,552,660,519,1563010,875071129,00,0.00,N,5,-12, 20250324,552,554,594,542,458987,258546501,00,0.00,N,5,-5, 20250317,557,617,660,509,2367579,1340807933,00,0.00,N,5,-60, diff --git a/051900/week/candle-week-42.csv b/051900/week/candle-week-42.csv index a3b0316b0dfe..ed6fb2d5d6fd 100644 --- a/051900/week/candle-week-42.csv +++ b/051900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,312500,309000,312500,290000,265038,80565137250,00,0.00,N,5,-3500, 20250331,316000,328000,330000,302000,265343,82768917750,00,0.00,N,5,-15500, 20250324,331500,326000,335000,322000,137890,45196789250,00,0.00,N,2,5000, 20250317,326500,330000,330000,322500,149412,48784290000,00,0.00,N,5,-500, diff --git a/051910/week/candle-week-42.csv b/051910/week/candle-week-42.csv index eae9c9be1c3b..53acd0f76167 100644 --- a/051910/week/candle-week-42.csv +++ b/051910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,221500,215500,227000,202500,1941021,417914476410,00,0.00,N,5,-8000, 20250331,229500,251500,253500,219000,1628948,383460302750,00,0.00,N,5,-29500, 20250324,259000,261500,276000,258000,1622600,431746663250,00,0.00,N,5,-2500, 20250317,261500,233500,263500,231500,2347944,585982346250,00,0.00,N,2,30500, diff --git a/051980/week/candle-week-42.csv b/051980/week/candle-week-42.csv index 520546583a39..75f488b6b59d 100644 --- a/051980/week/candle-week-42.csv +++ b/051980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4185,3920,4450,3300,8530135,33073965824,00,0.00,N,2,75, 20250331,4110,3850,4435,3440,8357592,32551280318,00,0.00,N,2,185, 20250324,3925,4625,4625,3745,9646887,38882365321,00,0.00,N,5,-350, 20250317,4275,4430,4675,3870,12141699,51134566189,00,0.00,N,5,-140, diff --git a/052020/week/candle-week-42.csv b/052020/week/candle-week-42.csv index 2fd8145dfd5e..b0fbd641ecbc 100644 --- a/052020/week/candle-week-42.csv +++ b/052020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6350,6060,6480,5770,916422,5548222190,00,0.00,N,2,80, 20250331,6270,6550,6550,6100,1030906,6515570100,00,0.00,N,5,-340, 20250324,6610,6860,7170,6410,1023208,6891927735,00,0.00,N,5,-250, 20250317,6860,7350,7460,6800,783676,5585059625,00,0.00,N,5,-430, diff --git a/052220/week/candle-week-42.csv b/052220/week/candle-week-42.csv index b015b98fc0a9..0dc32241bfcb 100644 --- a/052220/week/candle-week-42.csv +++ b/052220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4410,4550,5360,4350,15841176,76442065648,00,0.00,N,5,-165, 20250331,4575,3810,6150,3805,79541740,418964726563,00,0.00,N,2,645, 20250324,3930,3990,4955,3785,16230788,72166012812,00,0.00,N,5,-120, 20250317,4050,4410,4600,3740,6068307,26268793510,00,0.00,N,5,-390, diff --git a/052260/week/candle-week-42.csv b/052260/week/candle-week-42.csv index 7d53ffbb91eb..3d40609eee00 100644 --- a/052260/week/candle-week-42.csv +++ b/052260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4195,4195,4200,3825,567402,2240369953,00,0.00,N,5,-35, 20250331,4230,4280,4360,4130,180288,763028255,00,0.00,N,5,-85, 20250324,4315,4535,4560,4310,314522,1384811571,00,0.00,N,5,-175, 20250317,4490,4635,4670,4455,400717,1811486384,00,0.00,N,5,-120, diff --git a/052300/week/candle-week-42.csv b/052300/week/candle-week-42.csv index 02409e3a78aa..73b2c1ea6179 100644 --- a/052300/week/candle-week-42.csv +++ b/052300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2680,2630,2770,2500,297681,789050519,00,0.00,N,2,10, 20250331,2670,2610,2720,2500,395092,1022922276,00,0.00,N,2,70, 20250324,2600,2435,2620,2230,285834,712993065,00,0.00,N,2,225, 20250317,2375,2465,2475,2345,194375,468267014,00,0.00,N,5,-30, diff --git a/052330/week/candle-week-42.csv b/052330/week/candle-week-42.csv index f59842e1ba0a..148e5c19d4ed 100644 --- a/052330/week/candle-week-42.csv +++ b/052330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9020,8850,9190,8500,164954,1446599025,00,0.00,N,2,40, 20250331,8980,9130,9330,8870,212517,1941913035,00,0.00,N,5,-200, 20250324,9180,9180,9370,8780,215038,1962684000,00,0.00,N,2,10, 20250317,9170,8950,9470,8950,311113,2868955150,00,0.00,N,2,210, diff --git a/052400/week/candle-week-42.csv b/052400/week/candle-week-42.csv index 85adda8ed671..a894e08eabde 100644 --- a/052400/week/candle-week-42.csv +++ b/052400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,43550,41500,49500,40700,7561153,337666951300,00,0.00,N,2,8450, 20250331,35100,25750,39000,24300,8145139,267392529675,00,0.00,N,2,8400, 20250324,26700,25350,32400,22800,3576185,99841506775,00,0.00,N,2,1100, 20250317,25600,27950,29300,25200,1083025,29696394700,00,0.00,N,5,-2350, diff --git a/052420/week/candle-week-42.csv b/052420/week/candle-week-42.csv index 8bf93b24e731..738f368e95b3 100644 --- a/052420/week/candle-week-42.csv +++ b/052420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1423,1458,1465,1348,3684360,5136300260,00,0.00,N,5,-21, 20250331,1444,1345,1447,1309,3713376,5170705396,00,0.00,N,2,80, 20250324,1364,1390,1435,1361,2252074,3150400341,00,0.00,N,5,-28, 20250317,1392,1408,1430,1380,1909823,2688252134,00,0.00,N,5,-13, diff --git a/052460/week/candle-week-42.csv b/052460/week/candle-week-42.csv index 2d64024b6849..07f697dcfe80 100644 --- a/052460/week/candle-week-42.csv +++ b/052460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2110,2040,2110,1869,409658,817327067,00,0.00,N,2,70, 20250331,2040,2130,2555,1839,2365636,5322970933,00,0.00,N,5,-135, 20250324,2175,2210,2270,2175,193539,430705724,00,0.00,N,5,-35, 20250317,2210,2300,2355,2205,229668,524315551,00,0.00,N,5,-80, diff --git a/052600/week/candle-week-42.csv b/052600/week/candle-week-42.csv index 19439f4d920d..eb787c1b8d0e 100644 --- a/052600/week/candle-week-42.csv +++ b/052600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4040,3990,4140,3840,468012,1866558361,00,0.00,N,2,15, 20250331,4025,4045,4125,3845,425307,1701975017,00,0.00,N,5,-70, 20250324,4095,4130,4415,3960,499983,2065462779,00,0.00,N,5,-55, 20250317,4150,4150,4310,4060,223149,938208573,00,0.00,N,2,25, diff --git a/052670/week/candle-week-42.csv b/052670/week/candle-week-42.csv index ccc3a2cf278d..17061d12c3b7 100644 --- a/052670/week/candle-week-42.csv +++ b/052670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250331,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250324,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250317,2080,2080,2080,2080,0,0,00,0.00,N,3,0, diff --git a/052690/week/candle-week-42.csv b/052690/week/candle-week-42.csv index 19f1cb628ea6..be815e2ac105 100644 --- a/052690/week/candle-week-42.csv +++ b/052690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,55600,53500,56000,49800,523030,27554854850,00,0.00,N,5,-500, 20250331,56100,57300,59000,54900,532480,30266804450,00,0.00,N,5,-2800, 20250324,58900,61000,62100,58000,265316,15910068400,00,0.00,N,5,-2400, 20250317,61300,64700,64700,60000,641879,39673453500,00,0.00,N,5,-2700, diff --git a/052710/week/candle-week-42.csv b/052710/week/candle-week-42.csv index 4d96169d3d04..1affffd14e07 100644 --- a/052710/week/candle-week-42.csv +++ b/052710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7200,7350,7480,6870,375354,2684855685,00,0.00,N,5,-150, 20250331,7350,6690,8110,6470,895492,6566409505,00,0.00,N,2,700, 20250324,6650,6620,6920,6300,409040,2683961945,00,0.00,N,2,30, 20250317,6620,7210,7550,6500,452907,3209509415,00,0.00,N,5,-650, diff --git a/052770/week/candle-week-42.csv b/052770/week/candle-week-42.csv index 9f859bcafd3f..d5f4296d52bf 100644 --- a/052770/week/candle-week-42.csv +++ b/052770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,801,808,848,787,627866,505092794,00,0.00,N,5,-8, 20250331,809,800,848,789,841286,680987447,00,0.00,N,2,9, 20250324,800,793,902,714,3298456,2684283498,00,0.00,N,5,-8, 20250317,808,911,1064,765,8276038,7074792477,00,0.00,N,5,-421, diff --git a/052790/week/candle-week-42.csv b/052790/week/candle-week-42.csv index 52aa94a8b779..57f38b0b5655 100644 --- a/052790/week/candle-week-42.csv +++ b/052790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6670,6300,6830,6010,80045,506931205,00,0.00,N,2,300, 20250331,6370,6190,6410,5950,69504,429499240,00,0.00,N,2,160, 20250324,6210,6430,6520,6210,45862,292538410,00,0.00,N,5,-220, 20250317,6430,6870,6870,6420,58179,385623035,00,0.00,N,5,-380, diff --git a/052860/week/candle-week-42.csv b/052860/week/candle-week-42.csv index 43fa968481c8..c36f678546a6 100644 --- a/052860/week/candle-week-42.csv +++ b/052860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1960,2100,2145,1863,348529,692673952,00,0.00,N,5,-160, 20250331,2120,1845,2160,1717,469235,935489148,00,0.00,N,2,275, 20250324,1845,1905,2060,1715,321358,598366051,00,0.00,N,5,-60, 20250317,1905,2125,2140,1894,186612,370424821,00,0.00,N,5,-245, diff --git a/052900/week/candle-week-42.csv b/052900/week/candle-week-42.csv index efa56bb50327..6654f8dad9ba 100644 --- a/052900/week/candle-week-42.csv +++ b/052900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,894,855,896,808,542757,459221064,00,0.00,N,5,-4, 20250331,898,914,923,850,448785,401632827,00,0.00,N,5,-21, 20250324,919,973,980,914,403200,383410374,00,0.00,N,5,-54, 20250317,973,966,991,959,477449,464846702,00,0.00,N,2,7, diff --git a/052960/week/candle-week-42.csv b/052960/week/candle-week-42.csv index 5e1e6db3c19f..ac67fb1fb9b5 100644 --- a/052960/week/candle-week-42.csv +++ b/052960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3400,3300,3400,3100,497,1677000,00,0.00,N,2,100, 20250331,3300,3100,3500,2900,867,2782790,00,0.00,N,2,100, 20250324,3200,2695,3395,2695,700,2157580,00,0.00,N,2,505, 20250317,2695,2595,2695,2400,439,1141220,00,0.00,N,2,100, diff --git a/053030/week/candle-week-42.csv b/053030/week/candle-week-42.csv index bae1c6a6f909..b0120ead57be 100644 --- a/053030/week/candle-week-42.csv +++ b/053030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15800,13410,15830,12800,3910748,56350348815,00,0.00,N,2,1550, 20250331,14250,14950,15320,13360,2233606,32055972245,00,0.00,N,5,-1160, 20250324,15410,16310,17460,15410,3707477,62861765765,00,0.00,N,5,-140, 20250317,15550,16440,16690,15000,1775783,28311011935,00,0.00,N,5,-890, diff --git a/053050/week/candle-week-42.csv b/053050/week/candle-week-42.csv index 65fd2510eacd..fe3434d412aa 100644 --- a/053050/week/candle-week-42.csv +++ b/053050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2705,2680,2725,2530,824035,2155612615,00,0.00,N,5,-50, 20250331,2755,2705,2935,2620,1991120,5521997898,00,0.00,N,2,30, 20250324,2725,2880,2920,2705,708144,1992009498,00,0.00,N,5,-155, 20250317,2880,2935,2965,2875,581119,1690858122,00,0.00,N,5,-40, diff --git a/053060/week/candle-week-42.csv b/053060/week/candle-week-42.csv index 50cf077aeec5..320eefce7224 100644 --- a/053060/week/candle-week-42.csv +++ b/053060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1013,1010,1015,960,295037,293689262,00,0.00,N,2,3, 20250331,1010,1000,1020,990,218624,220400065,00,0.00,N,2,6, 20250324,1004,1003,1019,993,235524,236724644,00,0.00,N,5,-10, 20250317,1014,1017,1030,1008,107773,109528168,00,0.00,N,5,-3, diff --git a/053080/week/candle-week-42.csv b/053080/week/candle-week-42.csv index 7982463536b9..5cf1e148db2c 100644 --- a/053080/week/candle-week-42.csv +++ b/053080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11200,10660,11210,9870,247233,2586120355,00,0.00,N,2,150, 20250331,11050,11550,11750,10640,202765,2280047825,00,0.00,N,5,-700, 20250324,11750,12590,12730,11730,316311,3872634190,00,0.00,N,5,-940, 20250317,12690,13400,13670,12500,363931,4790131185,00,0.00,N,5,-610, diff --git a/053160/week/candle-week-42.csv b/053160/week/candle-week-42.csv index 1da3bbe45004..c68ea297c09f 100644 --- a/053160/week/candle-week-42.csv +++ b/053160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11140,10500,12250,10500,860410,9914175850,00,0.00,N,2,500, 20250331,10640,9670,12380,9310,1783345,19977969350,00,0.00,N,2,640, 20250324,10000,10380,12610,9910,1210553,13985850365,00,0.00,N,5,-290, 20250317,10290,11630,11780,10190,349121,3866877515,00,0.00,N,5,-1450, diff --git a/053210/week/candle-week-42.csv b/053210/week/candle-week-42.csv index aef474ad793e..d8051bdf127a 100644 --- a/053210/week/candle-week-42.csv +++ b/053210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4385,4395,4400,4245,137516,593682442,00,0.00,N,5,-25, 20250331,4410,4520,4555,4375,128203,570074120,00,0.00,N,5,-145, 20250324,4555,4505,4600,4440,127501,577693066,00,0.00,N,5,-5, 20250317,4560,4405,4635,4400,100098,452280731,00,0.00,N,2,165, diff --git a/053260/week/candle-week-42.csv b/053260/week/candle-week-42.csv index 2a65b1b8ceb3..2f3817697262 100644 --- a/053260/week/candle-week-42.csv +++ b/053260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3925,3830,4125,3730,146799,572013429,00,0.00,N,2,65, 20250331,3860,3920,3970,3790,26857,103553967,00,0.00,N,5,-60, 20250324,3920,4105,4150,3900,44548,178373024,00,0.00,N,5,-185, 20250317,4105,4120,4265,4075,69734,290065121,00,0.00,N,5,-15, diff --git a/053270/week/candle-week-42.csv b/053270/week/candle-week-42.csv index aa7fc96d2920..1607f2ea37ad 100644 --- a/053270/week/candle-week-42.csv +++ b/053270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2285,2170,2500,2125,1931815,4535309507,00,0.00,N,2,35, 20250331,2250,2035,2295,2010,655419,1398304379,00,0.00,N,2,150, 20250324,2100,2170,2620,2090,5461494,13364067750,00,0.00,N,5,-65, 20250317,2165,2240,2250,2155,177283,390557810,00,0.00,N,5,-65, diff --git a/053280/week/candle-week-42.csv b/053280/week/candle-week-42.csv index 2b438d95dfba..cfca1b97ef17 100644 --- a/053280/week/candle-week-42.csv +++ b/053280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3990,4060,4090,3640,398870,1534663944,00,0.00,N,5,-105, 20250331,4095,4000,4105,3945,194970,783509807,00,0.00,N,2,15, 20250324,4080,4150,4245,4075,274560,1142994027,00,0.00,N,5,-70, 20250317,4150,4230,4255,4080,229302,953722954,00,0.00,N,5,-80, diff --git a/053290/week/candle-week-42.csv b/053290/week/candle-week-42.csv index ec08e93bec48..98a34c6deace 100644 --- a/053290/week/candle-week-42.csv +++ b/053290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3020,3040,3250,2745,11025962,33198126705,00,0.00,N,5,-480, 20250331,3500,4280,5570,3500,24329324,119683734692,00,0.00,N,5,-670, 20250324,4170,4680,5140,3915,10973271,48280179244,00,0.00,N,5,-315, 20250317,4485,4920,5050,3715,13369125,58266241861,00,0.00,N,5,-425, diff --git a/053300/week/candle-week-42.csv b/053300/week/candle-week-42.csv index c55fae20dc63..6774d3f74f03 100644 --- a/053300/week/candle-week-42.csv +++ b/053300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4210,4070,4210,3810,452959,1811519571,00,0.00,N,2,30, 20250331,4180,4080,4215,3980,279181,1138922748,00,0.00,N,2,95, 20250324,4085,4285,4365,4010,432756,1822228424,00,0.00,N,5,-215, 20250317,4300,4560,4565,4245,430324,1894719193,00,0.00,N,5,-190, diff --git a/053350/week/candle-week-42.csv b/053350/week/candle-week-42.csv index 556099814569..f23a5924fc82 100644 --- a/053350/week/candle-week-42.csv +++ b/053350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9340,8550,9690,7970,569502,5073578905,00,0.00,N,2,730, 20250331,8610,9970,10380,7380,2205900,20401570310,00,0.00,N,5,-1360, 20250324,9970,7520,9970,6780,3749722,31996111870,00,0.00,N,2,2590, 20250317,7380,6110,7420,6000,1126532,7632801905,00,0.00,N,2,1080, diff --git a/053450/week/candle-week-42.csv b/053450/week/candle-week-42.csv index c270094e80e6..e1dade6a59d7 100644 --- a/053450/week/candle-week-42.csv +++ b/053450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5180,5250,5280,4720,952586,4763366070,00,0.00,N,5,-240, 20250331,5420,5860,5870,5260,697988,3851045855,00,0.00,N,5,-510, 20250324,5930,6250,6410,5860,516159,3180815230,00,0.00,N,5,-310, 20250317,6240,6570,6650,6060,922915,5841539335,00,0.00,N,5,-230, diff --git a/053580/week/candle-week-42.csv b/053580/week/candle-week-42.csv index a94d83aa46ac..555baa3867e5 100644 --- a/053580/week/candle-week-42.csv +++ b/053580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15990,17790,20750,14510,13055103,237063667945,00,0.00,N,5,-1460, 20250331,17450,9930,18300,9570,20056496,301247299945,00,0.00,N,2,7280, 20250324,10170,9230,11110,8660,1560679,15576195105,00,0.00,N,2,940, 20250317,9230,9860,10450,9170,580007,5783907010,00,0.00,N,5,-760, diff --git a/053610/week/candle-week-42.csv b/053610/week/candle-week-42.csv index f79f41e9c21a..697610428785 100644 --- a/053610/week/candle-week-42.csv +++ b/053610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,21550,21000,21850,19920,110109,2288126260,00,0.00,N,5,-450, 20250331,22000,21600,22900,21100,117363,2566399525,00,0.00,N,5,-200, 20250324,22200,24850,25450,20850,140188,3236355025,00,0.00,N,5,-2800, 20250317,25000,24400,25900,23950,131797,3274268425,00,0.00,N,2,750, diff --git a/053620/week/candle-week-42.csv b/053620/week/candle-week-42.csv index a5c988e6d8a5..658a7d8eb989 100644 --- a/053620/week/candle-week-42.csv +++ b/053620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6360,6330,6390,6140,11200,70052535,00,0.00,N,5,-30, 20250331,6390,6310,6410,6240,12273,77758290,00,0.00,N,2,40, 20250324,6350,6390,6600,5990,15215,95579150,00,0.00,N,5,-50, 20250317,6400,6400,6440,6250,6910,43854420,00,0.00,N,3,0, diff --git a/053690/week/candle-week-42.csv b/053690/week/candle-week-42.csv index da0ff510686e..65ae67deb3b8 100644 --- a/053690/week/candle-week-42.csv +++ b/053690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14880,14270,14900,13530,310583,4383807895,00,0.00,N,2,60, 20250331,14820,15050,15390,14500,207406,3118646980,00,0.00,N,5,-610, 20250324,15430,16100,16340,15290,317505,5029509630,00,0.00,N,5,-700, 20250317,16130,16740,17140,16070,350008,5823805100,00,0.00,N,5,-600, diff --git a/053700/week/candle-week-42.csv b/053700/week/candle-week-42.csv index 838fbd63088e..5f9bf2809af0 100644 --- a/053700/week/candle-week-42.csv +++ b/053700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4025,4030,4245,3850,511730,2051718448,00,0.00,N,5,-60, 20250331,4085,4135,4200,3925,409725,1659105743,00,0.00,N,5,-60, 20250324,4145,4235,4545,4125,829984,3638718117,00,0.00,N,5,-65, 20250317,4210,4110,4275,4095,360456,1516390540,00,0.00,N,2,95, diff --git a/053800/week/candle-week-42.csv b/053800/week/candle-week-42.csv index 03c37aff3fcd..3cdf2dff3eb0 100644 --- a/053800/week/candle-week-42.csv +++ b/053800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,86300,98000,116700,85700,4644938,477731090700,00,0.00,N,5,-7600, 20250331,93900,79500,98700,74000,2252155,196497304150,00,0.00,N,2,13800, 20250324,80100,79800,83300,79200,385303,31271440800,00,0.00,N,2,100, 20250317,80000,74600,81000,74000,405153,31806499600,00,0.00,N,2,6500, diff --git a/053950/week/candle-week-42.csv b/053950/week/candle-week-42.csv index 2ecf4d281d3c..823534ba8580 100644 --- a/053950/week/candle-week-42.csv +++ b/053950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,642,642,652,599,1404885,893678626,00,0.00,N,3,0, 20250331,642,590,691,590,5703860,3688757704,00,0.00,N,2,16, 20250324,626,646,648,615,828682,523715387,00,0.00,N,5,-16, 20250317,642,645,652,640,735938,474087339,00,0.00,N,5,-2, diff --git a/053980/week/candle-week-42.csv b/053980/week/candle-week-42.csv index 6e9fd750a3c0..55970b13612e 100644 --- a/053980/week/candle-week-42.csv +++ b/053980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3050,3000,3060,2835,329190,969682936,00,0.00,N,5,-25, 20250331,3075,3070,3400,2955,572690,1773371521,00,0.00,N,5,-25, 20250324,3100,3335,3335,3100,217612,698129263,00,0.00,N,5,-235, 20250317,3335,3415,3435,3275,117903,395010862,00,0.00,N,5,-80, diff --git a/054040/week/candle-week-42.csv b/054040/week/candle-week-42.csv index 30eca69e47cd..ed0460f6e074 100644 --- a/054040/week/candle-week-42.csv +++ b/054040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4440,4365,4440,4000,194819,828554434,00,0.00,N,5,-5, 20250331,4445,4445,4460,4270,117135,511605180,00,0.00,N,2,15, 20250324,4430,4640,4760,4415,165894,759035427,00,0.00,N,5,-205, 20250317,4635,4690,4780,4610,134082,631494962,00,0.00,N,3,0, diff --git a/054050/week/candle-week-42.csv b/054050/week/candle-week-42.csv index 98262ae6de3f..953e3a13b468 100644 --- a/054050/week/candle-week-42.csv +++ b/054050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7300,7100,7310,6960,209870,1494652075,00,0.00,N,2,100, 20250331,7200,7500,7590,7100,444377,3220727620,00,0.00,N,5,-290, 20250324,7490,7490,8690,7400,2433598,19805348395,00,0.00,N,3,0, 20250317,7490,7420,7530,7390,59419,443530795,00,0.00,N,2,30, diff --git a/054090/week/candle-week-42.csv b/054090/week/candle-week-42.csv index 4938cb0ed477..7475ec5a8edc 100644 --- a/054090/week/candle-week-42.csv +++ b/054090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,749,711,766,697,273571,197958526,00,0.00,N,2,23, 20250331,726,704,727,685,208391,146415328,00,0.00,N,2,22, 20250324,704,716,723,701,156647,111472985,00,0.00,N,5,-12, 20250317,716,725,828,680,971623,732642435,00,0.00,N,5,-9, diff --git a/054180/week/candle-week-42.csv b/054180/week/candle-week-42.csv index b2071e64a707..806e7fc73dff 100644 --- a/054180/week/candle-week-42.csv +++ b/054180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,300,261,357,248,30047649,9720460496,00,0.00,N,2,37, 20250331,263,279,302,252,11830077,3237992067,00,0.00,N,5,-9, 20250324,272,249,310,231,31392182,8885748032,00,0.00,N,2,49, 20250317,223,254,260,220,6002214,1409376597,00,0.00,N,5,-23, diff --git a/054210/week/candle-week-42.csv b/054210/week/candle-week-42.csv index f5ec601e0b73..feed78b8f287 100644 --- a/054210/week/candle-week-42.csv +++ b/054210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4640,4625,4675,4230,250951,1121608995,00,0.00,N,5,-160, 20250331,4800,4915,4975,4610,220685,1060384960,00,0.00,N,5,-220, 20250324,5020,5250,5880,4975,3076834,16782156425,00,0.00,N,5,-230, 20250317,5250,5130,5290,4955,408418,2091011915,00,0.00,N,2,110, diff --git a/054220/week/candle-week-42.csv b/054220/week/candle-week-42.csv index 8ca54772c504..f32d8d15c388 100644 --- a/054220/week/candle-week-42.csv +++ b/054220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,336,346,350,324,590820,195923330,00,0.00,N,5,-11, 20250331,347,336,365,325,525471,175767721,00,0.00,N,2,15, 20250324,332,378,390,317,2099262,726970329,00,0.00,N,5,-50, 20250317,382,393,412,380,774136,305213852,00,0.00,N,5,-11, diff --git a/054300/week/candle-week-42.csv b/054300/week/candle-week-42.csv index fc0fa2e551ff..6825c19992e9 100644 --- a/054300/week/candle-week-42.csv +++ b/054300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,529,552,552,511,742325,393659444,00,0.00,N,5,-28, 20250331,557,513,569,503,1958386,1049801186,00,0.00,N,2,44, 20250324,513,520,525,491,585516,297779142,00,0.00,N,5,-4, 20250317,517,540,540,511,535093,279175634,00,0.00,N,5,-23, diff --git a/054410/week/candle-week-42.csv b/054410/week/candle-week-42.csv index b16c771777b9..a0574ca229e3 100644 --- a/054410/week/candle-week-42.csv +++ b/054410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2980,2965,3180,2840,37325,109836487,00,0.00,N,2,15, 20250331,2965,3200,3225,2865,104309,312613120,00,0.00,N,5,-260, 20250324,3225,3380,3435,3225,14105,47310500,00,0.00,N,5,-155, 20250317,3380,3380,3515,3355,21861,74622860,00,0.00,N,5,-30, diff --git a/054450/week/candle-week-42.csv b/054450/week/candle-week-42.csv index 1ff44839f882..7412a5c19455 100644 --- a/054450/week/candle-week-42.csv +++ b/054450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12370,12330,12900,10720,506560,5832994155,00,0.00,N,5,-580, 20250331,12950,13640,14050,12300,285609,3756470120,00,0.00,N,5,-1180, 20250324,14130,14840,15470,14130,466037,6955861410,00,0.00,N,5,-920, 20250317,15050,15250,15500,14580,453563,6801005340,00,0.00,N,5,-50, diff --git a/054540/week/candle-week-42.csv b/054540/week/candle-week-42.csv index 1710265f89da..07288d50299c 100644 --- a/054540/week/candle-week-42.csv +++ b/054540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4975,4580,5090,4310,843458,3942586601,00,0.00,N,2,330, 20250331,4645,4540,4675,4420,471156,2150300241,00,0.00,N,2,155, 20250324,4490,4970,4970,4455,737321,3466297469,00,0.00,N,5,-480, 20250317,4970,4985,5430,4860,1002658,5146793502,00,0.00,N,2,70, diff --git a/054620/week/candle-week-42.csv b/054620/week/candle-week-42.csv index aac32fcb29fc..792fb1878823 100644 --- a/054620/week/candle-week-42.csv +++ b/054620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6030,5850,6120,5490,205413,1189340305,00,0.00,N,2,140, 20250331,5890,5920,6030,5680,192566,1125357380,00,0.00,N,5,-60, 20250324,5950,6080,6280,5890,176608,1073856990,00,0.00,N,5,-150, 20250317,6100,6370,6550,6050,230000,1460030860,00,0.00,N,5,-280, diff --git a/054630/week/candle-week-42.csv b/054630/week/candle-week-42.csv index 352d7a083623..d46e8d2c094f 100644 --- a/054630/week/candle-week-42.csv +++ b/054630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250331,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250324,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250317,1580,1580,1580,1580,0,0,00,0.00,N,3,0, diff --git a/054670/week/candle-week-42.csv b/054670/week/candle-week-42.csv index d7863814745c..b7023b565ec2 100644 --- a/054670/week/candle-week-42.csv +++ b/054670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6740,6510,6760,6260,252891,1629982080,00,0.00,N,2,30, 20250331,6710,6760,6810,6510,226500,1504242155,00,0.00,N,5,-130, 20250324,6840,6930,7130,6760,144931,1002504795,00,0.00,N,5,-90, 20250317,6930,7160,7360,6930,212486,1510192995,00,0.00,N,5,-170, diff --git a/054780/week/candle-week-42.csv b/054780/week/candle-week-42.csv index bfc0e5402250..f60dc8671984 100644 --- a/054780/week/candle-week-42.csv +++ b/054780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4090,4070,4175,3600,532083,2088675423,00,0.00,N,5,-25, 20250331,4115,4100,4195,3940,255012,1032118328,00,0.00,N,5,-40, 20250324,4155,4250,4400,4135,216352,918601814,00,0.00,N,5,-95, 20250317,4250,4285,4370,4230,193349,828046601,00,0.00,N,5,-5, diff --git a/054800/week/candle-week-42.csv b/054800/week/candle-week-42.csv index cc0e50133f5e..f51f2e86c214 100644 --- a/054800/week/candle-week-42.csv +++ b/054800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8700,8510,8710,8290,18886,159366460,00,0.00,N,2,80, 20250331,8620,9040,9040,8550,65806,575108310,00,0.00,N,5,-280, 20250324,8900,8960,9110,8890,194429,1752694040,00,0.00,N,5,-60, 20250317,8960,8990,9150,8900,366490,3297127665,00,0.00,N,2,20, diff --git a/054920/week/candle-week-42.csv b/054920/week/candle-week-42.csv index 2628d89ad731..7e5fb5b0dc4b 100644 --- a/054920/week/candle-week-42.csv +++ b/054920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2645,2610,2680,2415,464902,1175241128,00,0.00,N,2,25, 20250331,2620,2525,2680,2515,308808,800937356,00,0.00,N,5,-30, 20250324,2650,2745,2835,2650,274302,748003744,00,0.00,N,5,-85, 20250317,2735,2835,2900,2715,278742,778851503,00,0.00,N,5,-90, diff --git a/054930/week/candle-week-42.csv b/054930/week/candle-week-42.csv index 8a3635c6d904..1c4113ea25bf 100644 --- a/054930/week/candle-week-42.csv +++ b/054930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20900,20700,20900,19500,61168,1240111500,00,0.00,N,5,-800, 20250331,21700,21200,21850,20200,56308,1173899625,00,0.00,N,2,500, 20250324,21200,21250,21850,21100,35401,757181475,00,0.00,N,5,-150, 20250317,21350,22550,22850,21250,56828,1254170075,00,0.00,N,5,-1000, diff --git a/054940/week/candle-week-42.csv b/054940/week/candle-week-42.csv index 4c93a8d103be..a7712ea8731a 100644 --- a/054940/week/candle-week-42.csv +++ b/054940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,807,754,810,726,783166,603472529,00,0.00,N,2,47, 20250331,760,738,768,716,530403,394982551,00,0.00,N,2,22, 20250324,738,746,754,728,404134,299753470,00,0.00,N,5,-17, 20250317,755,746,772,740,348143,262157999,00,0.00,N,2,9, diff --git a/054950/week/candle-week-42.csv b/054950/week/candle-week-42.csv index 46221de080c8..bec682a94f1a 100644 --- a/054950/week/candle-week-42.csv +++ b/054950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,21450,20250,21700,19480,168323,3415651350,00,0.00,N,2,350, 20250331,21100,21700,21900,20600,110005,2355629475,00,0.00,N,5,-650, 20250324,21750,22600,23000,21200,158364,3491682875,00,0.00,N,5,-700, 20250317,22450,22600,23400,22000,319498,7274863050,00,0.00,N,3,0, diff --git a/055490/week/candle-week-42.csv b/055490/week/candle-week-42.csv index 7d30640afd5b..ffa339d23fb3 100644 --- a/055490/week/candle-week-42.csv +++ b/055490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12920,13200,13200,12060,65032,828698780,00,0.00,N,5,-480, 20250331,13400,13130,13615,12600,47395,620032445,00,0.00,N,2,270, 20250324,13130,13980,13980,12910,39197,523343830,00,0.00,N,5,-860, 20250317,13990,13990,14290,13570,32751,457200905,00,0.00,N,2,150, diff --git a/055550/week/candle-week-42.csv b/055550/week/candle-week-42.csv index f9c08eb79590..0844150190cc 100644 --- a/055550/week/candle-week-42.csv +++ b/055550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,46100,45000,46450,42500,8127904,364574652850,00,0.00,N,5,-950, 20250331,47050,47000,49000,46300,5924980,281268179525,00,0.00,N,5,-750, 20250324,47800,47750,49050,46850,5146092,248875249875,00,0.00,N,3,0, 20250317,47800,46100,48250,45900,5924330,280519544520,00,0.00,N,2,2100, diff --git a/056080/week/candle-week-42.csv b/056080/week/candle-week-42.csv index a8b99977fdf6..7a47a6cd2575 100644 --- a/056080/week/candle-week-42.csv +++ b/056080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7110,6740,8200,6300,1705929,12306986345,00,0.00,N,2,150, 20250331,6960,7200,7390,6800,782460,5551007230,00,0.00,N,5,-390, 20250324,7350,7870,8130,7320,1016508,7878948715,00,0.00,N,5,-580, 20250317,7930,8400,8550,7810,1752192,14473481140,00,0.00,N,5,-450, diff --git a/056090/week/candle-week-42.csv b/056090/week/candle-week-42.csv index 52b800234f21..1088eb1d261a 100644 --- a/056090/week/candle-week-42.csv +++ b/056090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,949,903,950,879,2717989,2483259197,00,0.00,N,2,34, 20250331,915,1086,1115,866,12062172,11874277400,00,0.00,N,5,-188, 20250324,1103,882,1230,870,46598407,52534846672,00,0.00,N,2,219, 20250317,884,890,963,830,2018674,1795878517,00,0.00,N,5,-10, diff --git a/056190/week/candle-week-42.csv b/056190/week/candle-week-42.csv index 8305b016994a..9f8cbf1f2a28 100644 --- a/056190/week/candle-week-42.csv +++ b/056190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19880,19960,20650,19610,705803,14197664125,00,0.00,N,5,-620, 20250331,20500,21000,21700,19970,829984,17280517390,00,0.00,N,5,-600, 20250324,21100,20900,21250,20250,478170,9900450925,00,0.00,N,2,150, 20250317,20950,19690,20950,19310,684185,13678141250,00,0.00,N,2,1300, diff --git a/056360/week/candle-week-42.csv b/056360/week/candle-week-42.csv index 4eb78ddcfaee..5ca7b73fe2c2 100644 --- a/056360/week/candle-week-42.csv +++ b/056360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5170,5030,5170,4700,378984,1864246038,00,0.00,N,2,10, 20250331,5160,5310,5440,5000,255525,1322947880,00,0.00,N,5,-150, 20250324,5310,5700,5880,5310,427455,2394006380,00,0.00,N,5,-390, 20250317,5700,6260,6300,5650,866439,5197278560,00,0.00,N,5,-230, diff --git a/056700/week/candle-week-42.csv b/056700/week/candle-week-42.csv index 9193473939ee..eb42dde2d768 100644 --- a/056700/week/candle-week-42.csv +++ b/056700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1629,1633,1650,1515,112538,181901559,00,0.00,N,5,-4, 20250331,1633,1606,1654,1582,104469,169414709,00,0.00,N,2,27, 20250324,1606,1576,1607,1529,114055,179563591,00,0.00,N,2,29, 20250317,1577,1577,1608,1551,103917,165046364,00,0.00,N,2,9, diff --git a/056730/week/candle-week-42.csv b/056730/week/candle-week-42.csv index 2655c39abc81..9bf008f524f3 100644 --- a/056730/week/candle-week-42.csv +++ b/056730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,668,663,676,650,60688,40286722,00,0.00,N,3,0, 20250331,668,658,679,641,56287,37307020,00,0.00,N,2,10, 20250324,658,669,686,645,74646,49119447,00,0.00,N,5,-12, 20250317,670,669,689,664,84303,56681705,00,0.00,N,2,1, diff --git a/057030/week/candle-week-42.csv b/057030/week/candle-week-42.csv index 67623eca2530..ee9949f6b453 100644 --- a/057030/week/candle-week-42.csv +++ b/057030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4460,4070,4725,4055,4686428,20767513227,00,0.00,N,2,420, 20250331,4040,3650,4265,3445,1572508,6058020683,00,0.00,N,2,390, 20250324,3650,3630,3860,3630,259681,963184335,00,0.00,N,5,-30, 20250317,3680,3890,3890,3635,208245,775987331,00,0.00,N,5,-120, diff --git a/057050/week/candle-week-42.csv b/057050/week/candle-week-42.csv index 6caa493472d3..0f21c8b2dbd9 100644 --- a/057050/week/candle-week-42.csv +++ b/057050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,48300,47000,48300,44300,55449,2540248825,00,0.00,N,2,1200, 20250331,47100,49300,50000,46300,71131,3414838650,00,0.00,N,5,-2050, 20250324,49150,51200,51700,48900,43211,2151848325,00,0.00,N,5,-1950, 20250317,51100,51100,52300,49500,105305,5344707675,00,0.00,N,3,0, diff --git a/057540/week/candle-week-42.csv b/057540/week/candle-week-42.csv index 317136a7bd4b..59ea6684d7ac 100644 --- a/057540/week/candle-week-42.csv +++ b/057540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1020,921,1068,898,7928410,7897614305,00,0.00,N,2,77, 20250331,943,801,943,788,3332633,2898057465,00,0.00,N,2,131, 20250324,812,764,845,763,1812728,1457838861,00,0.00,N,2,46, 20250317,766,777,784,763,1255128,967794047,00,0.00,N,5,-10, diff --git a/057680/week/candle-week-42.csv b/057680/week/candle-week-42.csv index 108d92df9387..732551e9836b 100644 --- a/057680/week/candle-week-42.csv +++ b/057680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,821,784,829,702,1034257,784318781,00,0.00,N,2,29, 20250331,792,853,853,731,971937,766410023,00,0.00,N,5,-64, 20250324,856,824,882,808,679321,572333835,00,0.00,N,2,16, 20250317,840,869,888,805,809428,682914798,00,0.00,N,5,-29, diff --git a/057880/week/candle-week-42.csv b/057880/week/candle-week-42.csv index e5aeb1e3dd9c..4ea6e6023181 100644 --- a/057880/week/candle-week-42.csv +++ b/057880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250331,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250324,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250317,8790,8790,8790,8790,0,0,00,0.00,N,3,0, diff --git a/058110/week/candle-week-42.csv b/058110/week/candle-week-42.csv index 2d854d5fce77..0fe453aeb7cd 100644 --- a/058110/week/candle-week-42.csv +++ b/058110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1857,1793,1870,1675,353410,627274595,00,0.00,N,2,24, 20250331,1833,1845,1890,1705,320912,574082331,00,0.00,N,5,-27, 20250324,1860,1953,1960,1790,277296,519554494,00,0.00,N,5,-81, 20250317,1941,1929,2015,1896,413687,806139484,00,0.00,N,2,12, diff --git a/058400/week/candle-week-42.csv b/058400/week/candle-week-42.csv index 4fe1b9d2940c..8f2118d8e9b6 100644 --- a/058400/week/candle-week-42.csv +++ b/058400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,845,906,1099,844,41207939,40007623547,00,0.00,N,5,-103, 20250331,948,758,1008,746,28863322,25911014181,00,0.00,N,2,190, 20250324,758,771,775,751,936551,711656948,00,0.00,N,5,-12, 20250317,770,776,786,750,621083,480771847,00,0.00,N,5,-5, diff --git a/058430/week/candle-week-42.csv b/058430/week/candle-week-42.csv index 481b8310cc45..1f3bf69dfc07 100644 --- a/058430/week/candle-week-42.csv +++ b/058430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,36950,35500,39400,33000,540800,19541813950,00,0.00,N,5,-150, 20250331,37100,38400,40150,35700,160162,5987657925,00,0.00,N,5,-2000, 20250324,39100,46550,46550,38500,440234,18634230900,00,0.00,N,5,-6600, 20250317,45700,44450,52600,43600,2241333,108409652025,00,0.00,N,2,1300, diff --git a/058450/week/candle-week-42.csv b/058450/week/candle-week-42.csv index 34ff363755f7..0b342d4685db 100644 --- a/058450/week/candle-week-42.csv +++ b/058450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,825,877,879,788,404532,334776693,00,0.00,N,5,-54, 20250331,879,955,995,860,191558,174112119,00,0.00,N,5,-76, 20250324,955,1025,1042,903,559363,529987106,00,0.00,N,5,-74, 20250317,1029,1556,1668,1029,1819593,1984481718,00,0.00,N,5,-545, diff --git a/058470/week/candle-week-42.csv b/058470/week/candle-week-42.csv index 7fe8b65c74bb..8e6f8ca004bf 100644 --- a/058470/week/candle-week-42.csv +++ b/058470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,172300,173800,182400,171400,237557,41772780900,00,0.00,N,5,-14600, 20250331,186900,193000,195300,183600,304509,57856216900,00,0.00,N,5,-8100, 20250324,195000,210500,211500,193400,248806,49747620150,00,0.00,N,5,-16000, 20250317,211000,219000,223000,205500,400729,85370432750,00,0.00,N,5,-6000, diff --git a/058610/week/candle-week-42.csv b/058610/week/candle-week-42.csv index c334b01d0933..d57eef456e7d 100644 --- a/058610/week/candle-week-42.csv +++ b/058610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,22150,20950,22200,19130,926688,18992976055,00,0.00,N,2,400, 20250331,21750,22400,23100,21150,781610,17372888000,00,0.00,N,5,-1350, 20250324,23100,24800,25050,22900,583822,14001543700,00,0.00,N,5,-1900, 20250317,25000,26450,26500,24400,657535,16776178500,00,0.00,N,5,-950, diff --git a/058630/week/candle-week-42.csv b/058630/week/candle-week-42.csv index d69c084c1a47..0e7763b2bcfa 100644 --- a/058630/week/candle-week-42.csv +++ b/058630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5070,4740,5630,4465,6356447,32669567820,00,0.00,N,2,270, 20250331,4800,4740,4855,4600,321517,1515454768,00,0.00,N,2,5, 20250324,4795,4880,5020,4770,388848,1900025676,00,0.00,N,5,-85, 20250317,4880,4830,4915,4790,224154,1087827001,00,0.00,N,2,10, diff --git a/058650/week/candle-week-42.csv b/058650/week/candle-week-42.csv index 3b6c06d3d04f..ceda4b9dacd4 100644 --- a/058650/week/candle-week-42.csv +++ b/058650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,94400,91200,94700,89100,498,46247400,00,0.00,N,2,3200, 20250331,91200,92900,94700,88600,553,50552700,00,0.00,N,5,-2000, 20250324,93200,94300,97000,93100,834,78767500,00,0.00,N,5,-1300, 20250317,94500,96500,96500,92900,1763,166351550,00,0.00,N,5,-200, diff --git a/058730/week/candle-week-42.csv b/058730/week/candle-week-42.csv index 23a6622036b3..9cf46f367560 100644 --- a/058730/week/candle-week-42.csv +++ b/058730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2990,2855,3000,2730,490872,1400341905,00,0.00,N,2,75, 20250331,2915,2820,2930,2760,461278,1305246193,00,0.00,N,2,65, 20250324,2850,2880,3015,2805,758369,2208285131,00,0.00,N,5,-50, 20250317,2900,3050,3055,2830,443996,1303471137,00,0.00,N,5,-130, diff --git a/058820/week/candle-week-42.csv b/058820/week/candle-week-42.csv index 1bfae20d9169..e3d3780c97f8 100644 --- a/058820/week/candle-week-42.csv +++ b/058820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2070,2040,2090,1800,4497514,8877899994,00,0.00,N,5,-25, 20250331,2095,2010,2125,1914,5293235,10655664681,00,0.00,N,2,85, 20250324,2010,1770,2145,1768,15535560,30957056519,00,0.00,N,2,256, 20250317,1754,1840,1880,1754,1680782,3052148972,00,0.00,N,5,-86, diff --git a/058850/week/candle-week-42.csv b/058850/week/candle-week-42.csv index d48434456a2b..7d0d1fd24a52 100644 --- a/058850/week/candle-week-42.csv +++ b/058850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2615,2535,2630,2410,1296638,3274359928,00,0.00,N,2,40, 20250331,2575,2510,2580,2455,806063,2038232607,00,0.00,N,2,65, 20250324,2510,2625,2665,2500,1274216,3312906188,00,0.00,N,5,-115, 20250317,2625,2705,2735,2610,1016220,2709765341,00,0.00,N,5,-80, diff --git a/058860/week/candle-week-42.csv b/058860/week/candle-week-42.csv index 1cd5a0bb267c..38847f6c234d 100644 --- a/058860/week/candle-week-42.csv +++ b/058860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2440,2435,2440,2305,880005,2087285740,00,0.00,N,5,-15, 20250331,2455,2455,2495,2400,492587,1201987858,00,0.00,N,5,-15, 20250324,2470,2550,2575,2450,485525,1221675375,00,0.00,N,5,-80, 20250317,2550,2610,2615,2530,368098,946707398,00,0.00,N,5,-50, diff --git a/058970/week/candle-week-42.csv b/058970/week/candle-week-42.csv index 8f7c6c3521c0..157d7cfb6486 100644 --- a/058970/week/candle-week-42.csv +++ b/058970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,48650,46500,49100,42500,404919,18496631650,00,0.00,N,5,-1000, 20250331,49650,52800,54000,48300,361501,18544047600,00,0.00,N,5,-4350, 20250324,54000,58100,58900,53200,273411,15135781200,00,0.00,N,5,-3700, 20250317,57700,53800,62900,52400,960493,55866024900,00,0.00,N,2,3900, diff --git a/059090/week/candle-week-42.csv b/059090/week/candle-week-42.csv index bbd2bd0dde48..20e699706dca 100644 --- a/059090/week/candle-week-42.csv +++ b/059090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9210,8590,9490,8190,1482617,12920094380,00,0.00,N,2,380, 20250331,8830,8870,8990,8500,919530,8055723780,00,0.00,N,5,-220, 20250324,9050,9450,9740,8980,1030102,9577197340,00,0.00,N,5,-570, 20250317,9620,9970,10300,9090,1738977,17245016175,00,0.00,N,5,-270, diff --git a/059100/week/candle-week-42.csv b/059100/week/candle-week-42.csv index 2220d6d0a583..a18f33a50c94 100644 --- a/059100/week/candle-week-42.csv +++ b/059100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5220,5170,5320,5010,74910,385401195,00,0.00,N,5,-100, 20250331,5320,5060,5700,4970,245014,1284046930,00,0.00,N,2,260, 20250324,5060,5150,5170,4995,34594,175580440,00,0.00,N,5,-90, 20250317,5150,5000,5180,5000,49815,252951045,00,0.00,N,2,40, diff --git a/059120/week/candle-week-42.csv b/059120/week/candle-week-42.csv index ad7902ac5fb1..80cd389e04d9 100644 --- a/059120/week/candle-week-42.csv +++ b/059120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6620,6320,6660,5810,245789,1519862710,00,0.00,N,5,-50, 20250331,6670,6940,7050,6500,148724,1003248490,00,0.00,N,5,-400, 20250324,7070,7370,7670,6980,152351,1109009075,00,0.00,N,5,-340, 20250317,7410,7790,8250,7300,377986,3004115740,00,0.00,N,5,-380, diff --git a/059210/week/candle-week-42.csv b/059210/week/candle-week-42.csv index 3548f2e889d7..5af8f7cda600 100644 --- a/059210/week/candle-week-42.csv +++ b/059210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4755,4530,4820,4290,1816224,8313998498,00,0.00,N,2,70, 20250331,4685,4390,4780,4300,1717091,7804304319,00,0.00,N,2,235, 20250324,4450,4535,4785,4390,1813008,8342692653,00,0.00,N,5,-90, 20250317,4540,4725,4765,4330,3446369,15575269676,00,0.00,N,2,160, diff --git a/059270/week/candle-week-42.csv b/059270/week/candle-week-42.csv index 8080832bd2f4..9634814e9f14 100644 --- a/059270/week/candle-week-42.csv +++ b/059270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6080,6080,6260,5450,861958,5094307060,00,0.00,N,2,90, 20250331,5990,6210,6310,5430,869034,5090881565,00,0.00,N,5,-220, 20250324,6210,6200,7110,5940,1320040,8637383215,00,0.00,N,3,0, 20250317,6210,6820,6840,6200,558809,3644424350,00,0.00,N,5,-470, diff --git a/060150/week/candle-week-42.csv b/060150/week/candle-week-42.csv index f86e7a2d14c4..6ab417ab12e6 100644 --- a/060150/week/candle-week-42.csv +++ b/060150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4575,4625,4690,4315,375091,1683713342,00,0.00,N,5,-185, 20250331,4760,5000,5010,4570,458979,2196980437,00,0.00,N,5,-320, 20250324,5080,4940,5350,4895,1057796,5472173896,00,0.00,N,2,110, 20250317,4970,4995,5100,4965,258746,1294725295,00,0.00,N,5,-25, diff --git a/060230/week/candle-week-42.csv b/060230/week/candle-week-42.csv index 62d83a1b9614..456397cddad2 100644 --- a/060230/week/candle-week-42.csv +++ b/060230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,617,680,680,607,2383158,1498183268,00,0.00,N,5,-59, 20250331,676,680,704,600,2595957,1715574596,00,0.00,N,5,-22, 20250324,698,755,778,675,5708836,4150530605,00,0.00,N,5,-25, 20250317,723,727,744,662,5876922,4100556621,00,0.00,N,5,-4, diff --git a/060240/week/candle-week-42.csv b/060240/week/candle-week-42.csv index c8e0381fb728..53e580966f1b 100644 --- a/060240/week/candle-week-42.csv +++ b/060240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1976,2200,2200,1951,128226,258892598,00,0.00,N,5,-224, 20250331,2200,2815,2930,2150,2151436,5739832728,00,0.00,N,5,-605, 20250324,2805,6970,6970,2755,2393912,8645046861,00,0.00,N,5,-4165, 20250317,6970,6970,6970,6970,0,0,00,0.00,N,3,0, diff --git a/060250/week/candle-week-42.csv b/060250/week/candle-week-42.csv index 9d06ba4dc641..f2cd1ae3307c 100644 --- a/060250/week/candle-week-42.csv +++ b/060250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7600,7520,7760,7200,522051,3900184300,00,0.00,N,5,-240, 20250331,7840,7500,7930,7350,473076,3604003155,00,0.00,N,2,270, 20250324,7570,8150,8230,7520,462289,3639155185,00,0.00,N,5,-620, 20250317,8190,8020,8460,7950,675463,5552513135,00,0.00,N,2,180, diff --git a/060260/week/candle-week-42.csv b/060260/week/candle-week-42.csv index 211fb7c508a7..76114ac799c0 100644 --- a/060260/week/candle-week-42.csv +++ b/060260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1201,1192,1205,1100,430660,502083329,00,0.00,N,2,21, 20250331,1180,1192,1232,1134,662264,785256270,00,0.00,N,5,-13, 20250324,1193,1091,1345,1088,1840594,2226838091,00,0.00,N,2,105, 20250317,1088,1123,1160,1085,431512,476942010,00,0.00,N,5,-38, diff --git a/060280/week/candle-week-42.csv b/060280/week/candle-week-42.csv index 32793927af37..0614c4ca41bc 100644 --- a/060280/week/candle-week-42.csv +++ b/060280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8020,7600,8040,6900,729452,5432628315,00,0.00,N,2,90, 20250331,7930,8100,8330,7610,751155,6004525180,00,0.00,N,5,-470, 20250324,8400,8920,9200,8350,620328,5455987055,00,0.00,N,5,-760, 20250317,9160,9470,10860,9090,4601195,45038696715,00,0.00,N,5,-260, diff --git a/060310/week/candle-week-42.csv b/060310/week/candle-week-42.csv index 0132eb902fd2..edac0cdbe70f 100644 --- a/060310/week/candle-week-42.csv +++ b/060310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2165,2030,2450,1980,21780601,49666634441,00,0.00,N,2,70, 20250331,2095,2275,2500,2000,12535704,28306524457,00,0.00,N,5,-130, 20250324,2225,1822,2420,1802,23724908,52873894231,00,0.00,N,2,395, 20250317,1830,1843,1889,1815,709989,1315117761,00,0.00,N,5,-12, diff --git a/060370/week/candle-week-42.csv b/060370/week/candle-week-42.csv index 3d8b9fd21723..ee0a4903b046 100644 --- a/060370/week/candle-week-42.csv +++ b/060370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14650,14000,14690,12960,312974,4309629670,00,0.00,N,2,270, 20250331,14380,14650,14990,13770,303392,4378268845,00,0.00,N,5,-620, 20250324,15000,16010,16770,14860,476296,7455967580,00,0.00,N,5,-1080, 20250317,16080,16860,16970,15770,495978,8161304505,00,0.00,N,5,-690, diff --git a/060380/week/candle-week-42.csv b/060380/week/candle-week-42.csv index f586b094e300..e02c52b37a22 100644 --- a/060380/week/candle-week-42.csv +++ b/060380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1304,1296,1320,1225,150337,192622738,00,0.00,N,2,14, 20250331,1290,1306,1333,1255,145897,188825061,00,0.00,N,5,-16, 20250324,1306,1400,1406,1280,103775,139922619,00,0.00,N,5,-94, 20250317,1400,1410,1448,1380,103230,144702606,00,0.00,N,5,-10, diff --git a/060480/week/candle-week-42.csv b/060480/week/candle-week-42.csv index 4b41fd6ac136..cc4abd7659d3 100644 --- a/060480/week/candle-week-42.csv +++ b/060480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1635,1658,1670,1568,118495,192503855,00,0.00,N,5,-23, 20250331,1658,1670,1710,1610,55942,93052105,00,0.00,N,5,-12, 20250324,1670,1670,1799,1652,263332,458336452,00,0.00,N,5,-14, 20250317,1684,1709,1770,1670,30280,51662149,00,0.00,N,5,-30, diff --git a/060540/week/candle-week-42.csv b/060540/week/candle-week-42.csv index 214551d17148..c9b5c3f8b96d 100644 --- a/060540/week/candle-week-42.csv +++ b/060540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1408,1802,1821,1385,4743645,7249959117,00,0.00,N,5,-451, 20250331,1859,1438,1890,1385,4033988,6925664272,00,0.00,N,2,415, 20250324,1444,1453,1527,1435,456897,675258539,00,0.00,N,5,-9, 20250317,1453,1511,1550,1450,295865,442654518,00,0.00,N,5,-79, diff --git a/060560/week/candle-week-42.csv b/060560/week/candle-week-42.csv index 022818304cdc..855cb0bf2a0f 100644 --- a/060560/week/candle-week-42.csv +++ b/060560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,901,910,996,866,3013491,2839324261,00,0.00,N,2,11, 20250331,890,772,890,761,1675719,1422452743,00,0.00,N,2,91, 20250324,799,830,830,797,330814,267761892,00,0.00,N,5,-2, 20250317,801,810,827,801,227709,185700366,00,0.00,N,5,-9, diff --git a/060570/week/candle-week-42.csv b/060570/week/candle-week-42.csv index f5405a5b85a1..26cca1b82524 100644 --- a/060570/week/candle-week-42.csv +++ b/060570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1506,1461,1510,1380,622777,900969040,00,0.00,N,5,-14, 20250331,1520,1628,1628,1466,585691,897028129,00,0.00,N,5,-109, 20250324,1629,1729,1729,1608,666342,1119085119,00,0.00,N,5,-81, 20250317,1710,1799,1875,1693,1236886,2176240057,00,0.00,N,5,-86, diff --git a/060590/week/candle-week-42.csv b/060590/week/candle-week-42.csv index 4523af041618..97f084e74a54 100644 --- a/060590/week/candle-week-42.csv +++ b/060590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6920,6700,6960,6290,435399,2954479950,00,0.00,N,2,50, 20250331,6870,6850,6950,6630,86817,588001990,00,0.00,N,5,-20, 20250324,6890,6970,7150,6800,127321,887362415,00,0.00,N,5,-120, 20250317,7010,7250,7550,6940,258221,1876798810,00,0.00,N,5,-180, diff --git a/060720/week/candle-week-42.csv b/060720/week/candle-week-42.csv index ec36bd68f9b6..320bd6a7ab13 100644 --- a/060720/week/candle-week-42.csv +++ b/060720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8520,8700,8700,7870,407643,3398464480,00,0.00,N,5,-320, 20250331,8840,8680,8850,8440,327958,2828498165,00,0.00,N,2,110, 20250324,8730,9370,9680,8730,698705,6405035485,00,0.00,N,5,-640, 20250317,9370,9450,9750,9360,348408,3339656875,00,0.00,N,5,-60, diff --git a/060850/week/candle-week-42.csv b/060850/week/candle-week-42.csv index 3bb395818146..500b8d1f1ff0 100644 --- a/060850/week/candle-week-42.csv +++ b/060850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5040,5150,5150,4725,130568,634273178,00,0.00,N,5,-110, 20250331,5150,5090,5250,5000,72051,365836950,00,0.00,N,5,-20, 20250324,5170,5220,5310,5050,65512,338675890,00,0.00,N,5,-50, 20250317,5220,5350,5430,5050,64248,340363060,00,0.00,N,5,-130, diff --git a/060900/week/candle-week-42.csv b/060900/week/candle-week-42.csv index 8908662c4370..34c4d653bc9d 100644 --- a/060900/week/candle-week-42.csv +++ b/060900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,906,919,944,880,158657,143523399,00,0.00,N,5,-6, 20250331,912,875,919,858,194914,174639425,00,0.00,N,2,32, 20250324,880,886,920,860,192462,171175817,00,0.00,N,5,-14, 20250317,894,876,1064,867,1397023,1350399991,00,0.00,N,2,18, diff --git a/060980/week/candle-week-42.csv b/060980/week/candle-week-42.csv index 581f5ec18bc2..113697b16191 100644 --- a/060980/week/candle-week-42.csv +++ b/060980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,34900,33900,35200,33150,108649,3669742875,00,0.00,N,5,-200, 20250331,35100,35200,35550,33900,64723,2244469700,00,0.00,N,5,-150, 20250324,35250,38150,38150,34500,87981,3196071600,00,0.00,N,5,-3000, 20250317,38250,37250,38250,36950,59740,2238327475,00,0.00,N,2,950, diff --git a/061040/week/candle-week-42.csv b/061040/week/candle-week-42.csv index 2a43833dc94f..85264a2cefe0 100644 --- a/061040/week/candle-week-42.csv +++ b/061040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3070,3435,3435,2670,504209,1515428759,00,0.00,N,5,-400, 20250331,3470,3155,3505,3140,304157,1030167975,00,0.00,N,2,280, 20250324,3190,3175,3215,3040,184054,572534367,00,0.00,N,2,15, 20250317,3175,3350,3350,3120,288422,930023606,00,0.00,N,5,-90, diff --git a/061250/week/candle-week-42.csv b/061250/week/candle-week-42.csv index a6125cca3350..407b10649178 100644 --- a/061250/week/candle-week-42.csv +++ b/061250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1082,1030,1083,1003,985178,1027896664,00,0.00,N,2,30, 20250331,1052,1043,1061,1021,784481,813400515,00,0.00,N,2,3, 20250324,1049,1076,1093,1021,930127,983163263,00,0.00,N,5,-37, 20250317,1086,1109,1113,1079,399977,439122155,00,0.00,N,5,-21, diff --git a/061970/week/candle-week-42.csv b/061970/week/candle-week-42.csv index e82980818512..b27833972a5b 100644 --- a/061970/week/candle-week-42.csv +++ b/061970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3055,3100,3110,2835,700630,2082071642,00,0.00,N,5,-80, 20250331,3135,3320,3390,3020,405181,1301542730,00,0.00,N,5,-275, 20250324,3410,3775,3835,3350,458903,1629658960,00,0.00,N,5,-400, 20250317,3810,3755,3865,3725,302193,1148836236,00,0.00,N,2,65, diff --git a/062040/week/candle-week-42.csv b/062040/week/candle-week-42.csv index 68305e6b4b69..d563f00f34ec 100644 --- a/062040/week/candle-week-42.csv +++ b/062040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,51500,49000,52000,43350,2032767,96117399650,00,0.00,N,5,-400, 20250331,51900,53100,53500,48900,1158683,59963124900,00,0.00,N,5,-3000, 20250324,54900,60200,62500,54000,1529820,88402964000,00,0.00,N,5,-5200, 20250317,60100,65200,67900,58700,1518569,96071543250,00,0.00,N,5,-4300, diff --git a/062970/week/candle-week-42.csv b/062970/week/candle-week-42.csv index 6b3bcc7064ed..cb9aa4501035 100644 --- a/062970/week/candle-week-42.csv +++ b/062970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4930,4805,5030,4395,6103718,28683889126,00,0.00,N,5,-100, 20250331,5030,5330,5400,4755,6571059,33723034521,00,0.00,N,5,-510, 20250324,5540,6180,6500,5470,10750623,64445298170,00,0.00,N,5,-640, 20250317,6180,6870,7270,5900,56025525,378559463855,00,0.00,N,5,-90, diff --git a/063080/week/candle-week-42.csv b/063080/week/candle-week-42.csv index a47f5e8d7135..6a6366fb651c 100644 --- a/063080/week/candle-week-42.csv +++ b/063080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19120,20550,21000,17890,208087,3976980495,00,0.00,N,5,-2230, 20250331,21350,21600,22800,20750,98487,2114202175,00,0.00,N,5,-1100, 20250324,22450,22650,23650,21900,207379,4731162375,00,0.00,N,5,-500, 20250317,22950,23850,24600,22700,100093,2362005675,00,0.00,N,5,-800, diff --git a/063160/week/candle-week-42.csv b/063160/week/candle-week-42.csv index 84b9eecc5631..bcb75a6ad0cd 100644 --- a/063160/week/candle-week-42.csv +++ b/063160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23350,22100,23600,21550,96782,2169933800,00,0.00,N,5,-150, 20250331,23500,20300,25400,19710,542750,12612273050,00,0.00,N,2,3300, 20250324,20200,20550,20850,20000,46766,957544400,00,0.00,N,5,-400, 20250317,20600,19990,20650,19860,50351,1016185235,00,0.00,N,2,610, diff --git a/063170/week/candle-week-42.csv b/063170/week/candle-week-42.csv index d792b61f5972..cf6a90a8cbe9 100644 --- a/063170/week/candle-week-42.csv +++ b/063170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6670,6410,6950,6110,586673,3866200915,00,0.00,N,2,210, 20250331,6460,6370,6550,6200,142642,901920035,00,0.00,N,5,-20, 20250324,6480,6560,6720,6420,133877,875625145,00,0.00,N,5,-100, 20250317,6580,6740,6820,6570,208855,1397465345,00,0.00,N,5,-160, diff --git a/063440/week/candle-week-42.csv b/063440/week/candle-week-42.csv index 7e47574ccb72..2abe8366c592 100644 --- a/063440/week/candle-week-42.csv +++ b/063440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1532,1365,1698,1338,15321326,23967002045,00,0.00,N,2,136, 20250331,1396,1335,1417,1300,970887,1318516601,00,0.00,N,2,61, 20250324,1335,1332,1363,1329,470402,633345986,00,0.00,N,5,-1, 20250317,1336,1344,1346,1303,415188,549894948,00,0.00,N,2,5, diff --git a/063570/week/candle-week-42.csv b/063570/week/candle-week-42.csv index ce6e5f4f938f..e75215f72a9c 100644 --- a/063570/week/candle-week-42.csv +++ b/063570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5020,5150,5240,4800,258903,1293608569,00,0.00,N,5,-130, 20250331,5150,5240,5300,5055,232430,1199477965,00,0.00,N,5,-90, 20250324,5240,5250,5370,5150,236497,1248198570,00,0.00,N,5,-50, 20250317,5290,5160,5340,5020,386709,2011355780,00,0.00,N,2,100, diff --git a/063760/week/candle-week-42.csv b/063760/week/candle-week-42.csv index d03780ddb6fc..11fb1d072da0 100644 --- a/063760/week/candle-week-42.csv +++ b/063760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2055,2030,2095,1912,45712,92065498,00,0.00,N,2,5, 20250331,2050,1923,2070,1899,38355,76301158,00,0.00,N,2,127, 20250324,1923,1964,2055,1850,66830,130610038,00,0.00,N,5,-18, 20250317,1941,1986,2065,1941,45844,91764747,00,0.00,N,5,-45, diff --git a/064090/week/candle-week-42.csv b/064090/week/candle-week-42.csv index 3b64923bc3ab..d62127c60e6e 100644 --- a/064090/week/candle-week-42.csv +++ b/064090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3045,2935,3140,2755,641372,1891993065,00,0.00,N,2,110, 20250331,2935,2830,3055,2535,726608,2095994063,00,0.00,N,2,235, 20250324,2700,2870,3125,2530,1121746,3183998407,00,0.00,N,5,-170, 20250317,2870,2625,3395,2625,1989479,5944290685,00,0.00,N,2,205, diff --git a/064240/week/candle-week-42.csv b/064240/week/candle-week-42.csv index 6468f8d32995..19bf23343b20 100644 --- a/064240/week/candle-week-42.csv +++ b/064240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2210,2140,2250,2035,669196,1440036160,00,0.00,N,2,65, 20250331,2145,1959,2145,1839,465442,943780576,00,0.00,N,2,210, 20250324,1935,1970,2050,1870,425628,827705157,00,0.00,N,5,-35, 20250317,1970,1968,2165,1825,1063925,2147828975,00,0.00,N,2,20, diff --git a/064260/week/candle-week-42.csv b/064260/week/candle-week-42.csv index 0cb77c120d5e..3aec4eb31b7b 100644 --- a/064260/week/candle-week-42.csv +++ b/064260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2705,2580,2715,2420,1108230,2828405788,00,0.00,N,2,55, 20250331,2650,2750,2795,2580,1444825,3885982914,00,0.00,N,5,-175, 20250324,2825,2875,3345,2810,27376656,85710567754,00,0.00,N,5,-50, 20250317,2875,2890,2950,2835,887118,2567354082,00,0.00,N,5,-15, diff --git a/064290/week/candle-week-42.csv b/064290/week/candle-week-42.csv index cce73b08daf7..14887ab40fa8 100644 --- a/064290/week/candle-week-42.csv +++ b/064290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9050,8760,9050,7980,254999,2171861875,00,0.00,N,5,-70, 20250331,9120,9240,9500,8660,227190,2053714405,00,0.00,N,5,-350, 20250324,9470,10410,10700,9400,369866,3698088990,00,0.00,N,5,-840, 20250317,10310,11650,11880,10310,638041,7013755740,00,0.00,N,5,-1240, diff --git a/064350/week/candle-week-42.csv b/064350/week/candle-week-42.csv index 5724fa13cdc3..d2eff198047a 100644 --- a/064350/week/candle-week-42.csv +++ b/064350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,101900,94000,102500,88700,6311101,599712736600,00,0.00,N,2,3100, 20250331,98800,99300,107700,95100,6698290,680099451650,00,0.00,N,5,-2900, 20250324,101700,112900,116000,100200,6210225,666877530550,00,0.00,N,5,-9800, 20250317,111500,103700,116800,102200,11087972,1208965880800,00,0.00,N,2,9900, diff --git a/064400/week/candle-week-42.csv b/064400/week/candle-week-42.csv index 07e8e79b8672..88d0d61fa5ab 100644 --- a/064400/week/candle-week-42.csv +++ b/064400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,48800,48850,50200,47000,1249123,60658988600,00,0.00,N,5,-1200, 20250331,50000,48750,50100,47400,1148922,56217532975,00,0.00,N,2,200, 20250324,49800,51800,52600,49800,1170470,60120750525,00,0.00,N,5,-2400, 20250317,52200,51700,53400,51200,2229225,116955140550,00,0.00,N,2,500, diff --git a/064480/week/candle-week-42.csv b/064480/week/candle-week-42.csv index 6ea6d7cea160..2d9c6b1c267f 100644 --- a/064480/week/candle-week-42.csv +++ b/064480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5040,4860,5050,4550,339011,1605276933,00,0.00,N,2,125, 20250331,4915,4660,5000,4660,209533,1003621231,00,0.00,N,2,25, 20250324,4890,5070,5200,4875,236703,1190447717,00,0.00,N,5,-230, 20250317,5120,5350,5380,5020,213137,1117848720,00,0.00,N,5,-240, diff --git a/064520/week/candle-week-42.csv b/064520/week/candle-week-42.csv index 7e012eac3954..a7b0fa599631 100644 --- a/064520/week/candle-week-42.csv +++ b/064520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2135,2120,2215,1991,79495,166294743,00,0.00,N,2,50, 20250331,2085,2155,2350,2005,61115,131607199,00,0.00,N,5,-55, 20250324,2140,2185,2185,2020,55884,115984005,00,0.00,N,5,-45, 20250317,2185,2485,2485,2180,44361,101282433,00,0.00,N,5,-155, diff --git a/064550/week/candle-week-42.csv b/064550/week/candle-week-42.csv index 9e347531bebc..d4faf53e41a1 100644 --- a/064550/week/candle-week-42.csv +++ b/064550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15640,14500,15670,14150,725971,10832904820,00,0.00,N,2,840, 20250331,14800,13800,15100,13510,547482,7822252925,00,0.00,N,2,700, 20250324,14100,15110,15340,13970,450625,6577196635,00,0.00,N,5,-1030, 20250317,15130,15200,16740,15070,929258,14667184545,00,0.00,N,5,-120, diff --git a/064760/week/candle-week-42.csv b/064760/week/candle-week-42.csv index 0d08c9aa2991..07a32c29801d 100644 --- a/064760/week/candle-week-42.csv +++ b/064760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,82200,80000,85300,76500,185221,15063944900,00,0.00,N,5,-1800, 20250331,84000,82400,90400,77400,237271,20035968300,00,0.00,N,2,200, 20250324,83800,90600,91300,82400,126296,10897201600,00,0.00,N,5,-6900, 20250317,90700,93900,94300,89400,205391,18837946600,00,0.00,N,5,-500, diff --git a/064800/week/candle-week-42.csv b/064800/week/candle-week-42.csv index b427b02923ec..f499c06a55f9 100644 --- a/064800/week/candle-week-42.csv +++ b/064800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,980,1029,1042,941,2687132,2621899965,00,0.00,N,5,-58, 20250331,1038,1085,1200,998,1821884,1932475253,00,0.00,N,5,-57, 20250324,1095,1170,1197,1062,2409136,2704425602,00,0.00,N,5,-66, 20250317,1161,1116,1200,1098,1506376,1740365850,00,0.00,N,2,45, diff --git a/064820/week/candle-week-42.csv b/064820/week/candle-week-42.csv index d5a2844983d5..51b5f5263d74 100644 --- a/064820/week/candle-week-42.csv +++ b/064820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6350,5850,6410,5450,631288,3730035370,00,0.00,N,2,390, 20250331,5960,5840,6090,5720,471074,2795685560,00,0.00,N,2,70, 20250324,5890,6330,6510,5630,1577033,9424195290,00,0.00,N,5,-510, 20250317,6400,6290,7470,6220,4339557,30413633655,00,0.00,N,2,90, diff --git a/064850/week/candle-week-42.csv b/064850/week/candle-week-42.csv index 145b26dfe731..e38887046a31 100644 --- a/064850/week/candle-week-42.csv +++ b/064850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6690,6500,6700,6180,114736,740631300,00,0.00,N,2,110, 20250331,6580,6930,6930,6280,125421,815870870,00,0.00,N,5,-180, 20250324,6760,6830,7070,6610,104305,711856795,00,0.00,N,5,-70, 20250317,6830,6960,7030,6750,76820,530412250,00,0.00,N,5,-130, diff --git a/064960/week/candle-week-42.csv b/064960/week/candle-week-42.csv index 84d79866f368..d7b71b8c0fc7 100644 --- a/064960/week/candle-week-42.csv +++ b/064960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,25500,25950,26700,24600,235803,6001307600,00,0.00,N,5,-1200, 20250331,26700,26000,27600,25700,334645,8949765700,00,0.00,N,3,0, 20250324,26700,25250,28950,25100,1306420,35743307475,00,0.00,N,2,1850, 20250317,24850,24850,26150,24600,229807,5880437750,00,0.00,N,3,0, diff --git a/065060/week/candle-week-42.csv b/065060/week/candle-week-42.csv index 316d1b58dad7..d30b0cea7119 100644 --- a/065060/week/candle-week-42.csv +++ b/065060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,136,143,143,132,6504690,884077415,00,0.00,N,5,-7, 20250331,143,151,152,139,8969761,1306848006,00,0.00,N,5,-10, 20250324,153,143,179,141,72869614,12000349093,00,0.00,N,2,15, 20250317,138,172,174,138,21520284,3252262046,00,0.00,N,5,-107, diff --git a/065130/week/candle-week-42.csv b/065130/week/candle-week-42.csv index dc3d4dd0d61c..854048eb174c 100644 --- a/065130/week/candle-week-42.csv +++ b/065130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4015,4145,4150,3850,115529,459089432,00,0.00,N,5,-185, 20250331,4200,4125,4360,4050,58723,246072468,00,0.00,N,5,-10, 20250324,4210,4445,4445,4165,80633,342405322,00,0.00,N,5,-140, 20250317,4350,4455,4540,4235,50854,221559915,00,0.00,N,5,-65, diff --git a/065150/week/candle-week-42.csv b/065150/week/candle-week-42.csv index f038da88c3b4..2f9cc29965ac 100644 --- a/065150/week/candle-week-42.csv +++ b/065150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,145,145,145,145,0,0,00,0.00,N,3,0, 20250331,145,145,145,145,0,0,00,0.00,N,3,0, 20250324,145,145,145,145,0,0,00,0.00,N,3,0, 20250317,145,145,145,145,0,0,00,0.00,N,3,0, diff --git a/065170/week/candle-week-42.csv b/065170/week/candle-week-42.csv index 59cfb0c484b5..2033776cbfdc 100644 --- a/065170/week/candle-week-42.csv +++ b/065170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1001,1011,1123,960,1700960,1722777785,00,0.00,N,5,-19, 20250331,1020,1166,1240,981,2181691,2422772029,00,0.00,N,5,-145, 20250324,1165,1410,1429,1120,3495119,4504665563,00,0.00,N,5,-260, 20250317,1425,1525,2035,1331,21256552,37903786402,00,0.00,N,5,-96, diff --git a/065350/week/candle-week-42.csv b/065350/week/candle-week-42.csv index 5f6d5b366d0e..21855516cc42 100644 --- a/065350/week/candle-week-42.csv +++ b/065350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,61100,56400,61400,51100,930916,52039480250,00,0.00,N,2,1700, 20250331,59400,57000,63300,55400,942391,55179521300,00,0.00,N,2,500, 20250324,58900,67800,68000,58500,654261,41489717150,00,0.00,N,5,-8800, 20250317,67700,71100,72400,65700,1097831,75114831950,00,0.00,N,5,-2000, diff --git a/065370/week/candle-week-42.csv b/065370/week/candle-week-42.csv index 68cbf527372d..4f0c62b2f7d8 100644 --- a/065370/week/candle-week-42.csv +++ b/065370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13590,7880,15770,7780,10228232,134391046365,00,0.00,N,2,5540, 20250331,8050,7420,10440,7080,5381343,48073657855,00,0.00,N,2,250, 20250324,7800,7190,9950,6310,2282959,18515317620,00,0.00,N,2,750, 20250317,7050,8500,8660,6740,1141208,8882081070,00,0.00,N,5,-1580, diff --git a/065420/week/candle-week-42.csv b/065420/week/candle-week-42.csv index 4ec17a3e67a2..105748e5fc94 100644 --- a/065420/week/candle-week-42.csv +++ b/065420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,261,249,271,242,2089919,525519382,00,0.00,N,2,14, 20250331,247,242,259,238,1739321,430329113,00,0.00,N,2,5, 20250324,242,236,256,231,2177106,536229025,00,0.00,N,2,6, 20250317,236,247,252,233,2200527,533141840,00,0.00,N,5,-11, diff --git a/065440/week/candle-week-42.csv b/065440/week/candle-week-42.csv index 7168bd5062aa..f9767cabc44d 100644 --- a/065440/week/candle-week-42.csv +++ b/065440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1489,1441,1496,1376,515484,744847481,00,0.00,N,2,35, 20250331,1454,1413,1460,1309,831110,1139418556,00,0.00,N,2,41, 20250324,1413,1490,1524,1400,490865,719599420,00,0.00,N,5,-78, 20250317,1491,1565,1589,1475,375835,576600215,00,0.00,N,5,-74, diff --git a/065450/week/candle-week-42.csv b/065450/week/candle-week-42.csv index 4f316a2e1b69..74a560f29bc5 100644 --- a/065450/week/candle-week-42.csv +++ b/065450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3910,3790,3935,3605,931319,3482459215,00,0.00,N,2,50, 20250331,3860,4030,4170,3750,795432,3103145909,00,0.00,N,5,-170, 20250324,4030,4055,4195,3945,1131836,4617145311,00,0.00,N,5,-20, 20250317,4050,4070,4175,3980,1127609,4609438187,00,0.00,N,5,-20, diff --git a/065500/week/candle-week-42.csv b/065500/week/candle-week-42.csv index 6bb5c668902f..c26d5305087a 100644 --- a/065500/week/candle-week-42.csv +++ b/065500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13010,13180,15790,12880,46949170,672495801165,00,0.00,N,5,-160, 20250331,13170,9630,19220,9230,179612901,2688856054450,00,0.00,N,2,3200, 20250324,9970,7900,11880,6870,103470901,938822906640,00,0.00,N,2,1970, 20250317,8000,7890,10800,7600,74566470,690483684005,00,0.00,N,5,-20, diff --git a/065510/week/candle-week-42.csv b/065510/week/candle-week-42.csv index fa93deca0393..fc6ca4b68afb 100644 --- a/065510/week/candle-week-42.csv +++ b/065510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7420,7150,7440,6580,331042,2276830730,00,0.00,N,2,110, 20250331,7310,7560,7650,7060,323507,2356097055,00,0.00,N,5,-420, 20250324,7730,7980,8280,7610,233674,1857193430,00,0.00,N,5,-350, 20250317,8080,8250,8330,7880,220234,1771586315,00,0.00,N,5,-190, diff --git a/065530/week/candle-week-42.csv b/065530/week/candle-week-42.csv index dc4782cb7724..2d425f46050a 100644 --- a/065530/week/candle-week-42.csv +++ b/065530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1194,1231,1291,1115,308892,367936750,00,0.00,N,5,-59, 20250331,1253,1254,1300,1231,125983,157736860,00,0.00,N,5,-2, 20250324,1255,1271,1300,1242,138675,175438422,00,0.00,N,5,-25, 20250317,1280,1310,1320,1271,89105,115082875,00,0.00,N,5,-30, diff --git a/065570/week/candle-week-42.csv b/065570/week/candle-week-42.csv index 82adee25c5ce..855cc9f43eb1 100644 --- a/065570/week/candle-week-42.csv +++ b/065570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,764,764,764,764,0,0,00,0.00,N,3,0, 20250331,764,764,764,764,0,0,00,0.00,N,3,0, 20250324,764,764,764,764,0,0,00,0.00,N,3,0, 20250317,764,764,764,764,0,0,00,0.00,N,3,0, diff --git a/065650/week/candle-week-42.csv b/065650/week/candle-week-42.csv index cb2fee221e09..f6eac906682f 100644 --- a/065650/week/candle-week-42.csv +++ b/065650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,211,196,215,178,9831803,1935918490,00,0.00,N,2,12, 20250331,199,207,220,189,7173305,1450493572,00,0.00,N,5,-10, 20250324,209,230,265,205,19161115,4287146282,00,0.00,N,5,-10, 20250317,219,319,338,209,18258881,4573089558,00,0.00,N,5,-100, diff --git a/065660/week/candle-week-42.csv b/065660/week/candle-week-42.csv index d80e4977a8ac..c7752439f7d5 100644 --- a/065660/week/candle-week-42.csv +++ b/065660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,21500,18850,21500,18600,140161,2846335455,00,0.00,N,2,1880, 20250331,19620,19450,20400,18600,57039,1111337565,00,0.00,N,2,170, 20250324,19450,19790,20600,18880,80323,1580191040,00,0.00,N,5,-340, 20250317,19790,19500,20150,18010,100311,1941205005,00,0.00,N,2,50, diff --git a/065680/week/candle-week-42.csv b/065680/week/candle-week-42.csv index 71f2161ba524..be76d6ee712d 100644 --- a/065680/week/candle-week-42.csv +++ b/065680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,26250,26550,27250,23900,244960,6239569875,00,0.00,N,5,-1450, 20250331,27700,25350,28450,24800,283274,7701218200,00,0.00,N,2,1700, 20250324,26000,26400,28200,24900,256471,6855598850,00,0.00,N,5,-750, 20250317,26750,28200,28700,26000,223823,6151104075,00,0.00,N,5,-1550, diff --git a/065690/week/candle-week-42.csv b/065690/week/candle-week-42.csv index 5cee4ce43f6b..2dd4a5ce2a59 100644 --- a/065690/week/candle-week-42.csv +++ b/065690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1001,903,1043,903,151528,145460513,00,0.00,N,2,98, 20250331,903,930,980,903,90950,84284533,00,0.00,N,5,-27, 20250324,930,961,997,901,147719,138028329,00,0.00,N,5,-31, 20250317,961,943,980,915,75402,70606699,00,0.00,N,2,37, diff --git a/065710/week/candle-week-42.csv b/065710/week/candle-week-42.csv index 7a7b801c4661..e89054d0aa02 100644 --- a/065710/week/candle-week-42.csv +++ b/065710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23300,23450,23600,22300,81362,1869418975,00,0.00,N,5,-400, 20250331,23700,23200,24050,22850,36056,851472825,00,0.00,N,2,500, 20250324,23200,23850,24000,22800,51223,1192869975,00,0.00,N,5,-650, 20250317,23850,23100,24000,23000,63332,1498511775,00,0.00,N,2,800, diff --git a/065770/week/candle-week-42.csv b/065770/week/candle-week-42.csv index d757a5c87791..79c46ce2413c 100644 --- a/065770/week/candle-week-42.csv +++ b/065770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1967,1669,2650,1600,18249314,41902011545,00,0.00,N,2,305, 20250331,1662,1576,2055,1500,10598856,19774938133,00,0.00,N,2,46, 20250324,1616,1552,2120,1448,4716270,8534120255,00,0.00,N,2,51, 20250317,1565,2000,2030,1550,1598586,2900350825,00,0.00,N,5,-408, diff --git a/065950/week/candle-week-42.csv b/065950/week/candle-week-42.csv index 2ac5affd41f1..9cfa658f8dba 100644 --- a/065950/week/candle-week-42.csv +++ b/065950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2040,1999,2050,1920,539377,1068726237,00,0.00,N,2,25, 20250331,2015,2010,2060,1950,365239,732728239,00,0.00,N,5,-10, 20250324,2025,2070,2120,2025,370305,763790943,00,0.00,N,5,-25, 20250317,2050,2125,2190,2035,364200,761410527,00,0.00,N,5,-75, diff --git a/066130/week/candle-week-42.csv b/066130/week/candle-week-42.csv index 6c6b9be0434e..5d0d08a6f1a8 100644 --- a/066130/week/candle-week-42.csv +++ b/066130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5580,5300,5880,5030,1322161,7349306420,00,0.00,N,2,330, 20250331,5250,5030,5300,4965,232802,1197989710,00,0.00,N,2,180, 20250324,5070,5340,5500,5070,165280,873757035,00,0.00,N,5,-300, 20250317,5370,5480,5490,5250,144555,773970350,00,0.00,N,5,-110, diff --git a/066310/week/candle-week-42.csv b/066310/week/candle-week-42.csv index 5a08adbd0aba..a9ee2aaeb78d 100644 --- a/066310/week/candle-week-42.csv +++ b/066310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7890,7580,8200,7040,167094,1257633675,00,0.00,N,5,-40, 20250331,7930,8140,8390,7840,105886,854503035,00,0.00,N,5,-330, 20250324,8260,8940,9150,8230,202985,1756957035,00,0.00,N,5,-690, 20250317,8950,9650,10200,8790,801060,7685698085,00,0.00,N,5,-440, diff --git a/066360/week/candle-week-42.csv b/066360/week/candle-week-42.csv index 126cbf8db04f..01fa3e619e53 100644 --- a/066360/week/candle-week-42.csv +++ b/066360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,809,793,900,756,1857197,1558697838,00,0.00,N,2,16, 20250331,793,805,807,720,821727,624746171,00,0.00,N,5,-12, 20250324,805,822,858,800,422570,347317903,00,0.00,N,5,-33, 20250317,838,841,861,811,237829,199307946,00,0.00,N,2,2, diff --git a/066410/week/candle-week-42.csv b/066410/week/candle-week-42.csv index 5be00b721d9c..4850043a5c0c 100644 --- a/066410/week/candle-week-42.csv +++ b/066410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250331,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250324,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250317,1153,1153,1153,1153,0,0,00,0.00,N,3,0, diff --git a/066430/week/candle-week-42.csv b/066430/week/candle-week-42.csv index 7b3568507115..b2a434303e23 100644 --- a/066430/week/candle-week-42.csv +++ b/066430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1110,1140,1168,995,2137638,2257505986,00,0.00,N,5,-38, 20250331,1148,1099,1365,957,6870482,8038096649,00,0.00,N,2,55, 20250324,1093,891,1319,891,18927625,20910745500,00,0.00,N,2,209, 20250317,884,625,890,625,6444975,4892001223,00,0.00,N,2,265, diff --git a/066570/week/candle-week-42.csv b/066570/week/candle-week-42.csv index b3aebc84b922..58a12e64f2ee 100644 --- a/066570/week/candle-week-42.csv +++ b/066570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,67900,70800,71200,64100,3955631,268633804800,00,0.00,N,5,-4900, 20250331,72800,78300,78400,71000,3352023,250358549750,00,0.00,N,5,-7200, 20250324,80000,83000,85400,79600,2150080,177894520950,00,0.00,N,5,-3400, 20250317,83400,82200,84400,80500,3220259,265233985550,00,0.00,N,2,2900, diff --git a/066590/week/candle-week-42.csv b/066590/week/candle-week-42.csv index 5400c0dcd000..41eaa3bc5b89 100644 --- a/066590/week/candle-week-42.csv +++ b/066590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3000,2980,3045,2965,518465,1554466938,00,0.00,N,5,-10, 20250331,3010,3000,3025,2950,315576,945188083,00,0.00,N,2,15, 20250324,2995,3025,3150,2995,386491,1177145532,00,0.00,N,5,-30, 20250317,3025,3005,3035,3000,172384,519987443,00,0.00,N,2,10, diff --git a/066620/week/candle-week-42.csv b/066620/week/candle-week-42.csv index 79184b2655ad..8a9338682387 100644 --- a/066620/week/candle-week-42.csv +++ b/066620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16730,16600,16980,15740,64521,1040989630,00,0.00,N,2,130, 20250331,16600,16460,16940,16010,48971,804443020,00,0.00,N,2,140, 20250324,16460,16530,17100,16440,66913,1125006025,00,0.00,N,5,-70, 20250317,16530,17180,17250,16500,77041,1306198480,00,0.00,N,5,-530, diff --git a/066670/week/candle-week-42.csv b/066670/week/candle-week-42.csv index db12ed623c76..8b0b63b49471 100644 --- a/066670/week/candle-week-42.csv +++ b/066670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2785,2660,2800,2470,246525,648523350,00,0.00,N,5,-60, 20250331,2845,2845,2900,2780,68662,193442115,00,0.00,N,3,0, 20250324,2845,2890,3020,2815,127113,368350577,00,0.00,N,5,-85, 20250317,2930,3045,3270,2865,269391,808268835,00,0.00,N,5,-70, diff --git a/066700/week/candle-week-42.csv b/066700/week/candle-week-42.csv index 33b9182a7a1f..6ec74e3f3c3f 100644 --- a/066700/week/candle-week-42.csv +++ b/066700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2920,2900,2950,2655,625591,1747026890,00,0.00,N,5,-45, 20250331,2965,2950,3295,2820,2035559,6373105605,00,0.00,N,2,15, 20250324,2950,3050,3100,2810,285787,863013890,00,0.00,N,5,-120, 20250317,3070,3145,3160,3025,196427,609159807,00,0.00,N,5,-55, diff --git a/066790/week/candle-week-42.csv b/066790/week/candle-week-42.csv index 78bcb3f3613d..c42586e3e944 100644 --- a/066790/week/candle-week-42.csv +++ b/066790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1220,1251,1279,1157,4809372,5849156594,00,0.00,N,5,-75, 20250331,1295,1250,1480,1207,14106159,19008195870,00,0.00,N,2,48, 20250324,1247,1193,1415,1164,15267061,20006246797,00,0.00,N,2,63, 20250317,1184,1226,1235,1177,3639342,4351953552,00,0.00,N,5,-42, diff --git a/066830/week/candle-week-42.csv b/066830/week/candle-week-42.csv index a5bd3f4c6a90..b813d7d816cb 100644 --- a/066830/week/candle-week-42.csv +++ b/066830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1394,1389,1398,1181,424,508167,00,0.00,N,2,5, 20250331,1389,1298,1397,1298,46,59956,00,0.00,N,5,-7, 20250324,1396,1397,1397,1395,259,361425,00,0.00,N,5,-1, 20250317,1397,1396,1398,1200,21,27278,00,0.00,N,2,2, diff --git a/066900/week/candle-week-42.csv b/066900/week/candle-week-42.csv index fbe5895ae4ab..895f9520b957 100644 --- a/066900/week/candle-week-42.csv +++ b/066900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2480,2520,2550,2350,147038,359318455,00,0.00,N,5,-45, 20250331,2525,2470,2570,2380,167054,413060600,00,0.00,N,2,10, 20250324,2515,2495,2595,2425,210718,525836650,00,0.00,N,2,50, 20250317,2465,1996,2520,1961,265615,619678151,00,0.00,N,2,468, diff --git a/066910/week/candle-week-42.csv b/066910/week/candle-week-42.csv index 481a60b32291..e9666fc96c24 100644 --- a/066910/week/candle-week-42.csv +++ b/066910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,520,476,545,471,5232155,2702944956,00,0.00,N,2,39, 20250331,481,489,497,431,3283893,1544888941,00,0.00,N,5,-7, 20250324,488,718,725,461,15303480,7981677687,00,0.00,N,5,-232, 20250317,720,726,759,720,427936,316124988,00,0.00,N,5,-6, diff --git a/066970/week/candle-week-42.csv b/066970/week/candle-week-42.csv index 9965e5792607..d49c7aee2477 100644 --- a/066970/week/candle-week-42.csv +++ b/066970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,60800,58800,61100,53800,1136309,65806357250,00,0.00,N,5,-1000, 20250331,61800,62200,62300,54700,1725350,102167910000,00,0.00,N,5,-2900, 20250324,64700,72400,72400,64600,1225934,84519081400,00,0.00,N,5,-6600, 20250317,71300,74000,76900,69700,1832221,133625560250,00,0.00,N,5,-2100, diff --git a/066980/week/candle-week-42.csv b/066980/week/candle-week-42.csv index f4c3b427e95e..377fbdb51faf 100644 --- a/066980/week/candle-week-42.csv +++ b/066980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1190,1180,1206,1115,869909,1014729090,00,0.00,N,2,10, 20250331,1180,1120,1245,1068,1360698,1586353282,00,0.00,N,2,50, 20250324,1130,1182,1339,1105,1992140,2463515823,00,0.00,N,5,-52, 20250317,1182,1220,1247,1175,968638,1171985508,00,0.00,N,5,-38, diff --git a/067000/week/candle-week-42.csv b/067000/week/candle-week-42.csv index fea334c99831..406a4375c1d9 100644 --- a/067000/week/candle-week-42.csv +++ b/067000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1540,1433,1759,1361,2171165,3429426708,00,0.00,N,2,57, 20250331,1483,1510,1536,1412,292809,432324378,00,0.00,N,5,-35, 20250324,1518,1576,1603,1517,376788,589261133,00,0.00,N,5,-73, 20250317,1591,1582,1642,1565,358448,574680118,00,0.00,N,5,-18, diff --git a/067010/week/candle-week-42.csv b/067010/week/candle-week-42.csv index fd7ee851497c..57db00977d74 100644 --- a/067010/week/candle-week-42.csv +++ b/067010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3200,3110,3480,3040,1623595,5303628065,00,0.00,N,2,70, 20250331,3130,2765,3495,2650,4620232,14945988735,00,0.00,N,2,365, 20250324,2765,2840,2860,2760,126663,355751700,00,0.00,N,5,-80, 20250317,2845,2960,2960,2830,109879,316506538,00,0.00,N,5,-95, diff --git a/067080/week/candle-week-42.csv b/067080/week/candle-week-42.csv index 89cab289f4df..f8a523c29816 100644 --- a/067080/week/candle-week-42.csv +++ b/067080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13600,13360,14200,12610,2103648,27944004565,00,0.00,N,5,-580, 20250331,14180,16900,17350,13840,5450581,87706751340,00,0.00,N,5,-2070, 20250324,16250,14520,17740,14200,17178097,277392929905,00,0.00,N,2,1930, 20250317,14320,14810,17860,14110,20838941,345229695725,00,0.00,N,5,-480, diff --git a/067160/week/candle-week-42.csv b/067160/week/candle-week-42.csv index b13827b2cdbe..155bfe45be3b 100644 --- a/067160/week/candle-week-42.csv +++ b/067160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,80800,82200,85000,77800,356801,28892876750,00,0.00,N,5,-4800, 20250331,85600,80100,88200,79100,556899,47448420500,00,0.00,N,2,4300, 20250324,81300,83300,85100,80600,232162,19255687400,00,0.00,N,5,-2500, 20250317,83800,84700,88700,83500,370793,31758555300,00,0.00,N,5,-500, diff --git a/067170/week/candle-week-42.csv b/067170/week/candle-week-42.csv index 58159886a482..02debceae5ee 100644 --- a/067170/week/candle-week-42.csv +++ b/067170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3215,2885,3660,2870,1386008,4562619820,00,0.00,N,2,330, 20250331,2885,2895,2935,2700,60060,169276564,00,0.00,N,5,-55, 20250324,2940,3055,3200,2870,182274,546207070,00,0.00,N,5,-10, 20250317,2950,2975,3050,2940,67298,201064252,00,0.00,N,5,-25, diff --git a/067280/week/candle-week-42.csv b/067280/week/candle-week-42.csv index 627cb3fd9031..194824f18c18 100644 --- a/067280/week/candle-week-42.csv +++ b/067280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,33750,33400,34700,32500,51749,1746848325,00,0.00,N,2,500, 20250331,33250,32350,33450,31800,38105,1241990925,00,0.00,N,2,850, 20250324,32400,32500,32700,32000,18667,602382200,00,0.00,N,2,100, 20250317,32300,32450,32750,32050,14308,462913575,00,0.00,N,5,-50, diff --git a/067290/week/candle-week-42.csv b/067290/week/candle-week-42.csv index 402479e9aa40..3f9494a3b457 100644 --- a/067290/week/candle-week-42.csv +++ b/067290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1678,1460,1685,1400,2165575,3374981195,00,0.00,N,2,262, 20250331,1416,1374,1420,1281,616848,839084104,00,0.00,N,2,42, 20250324,1374,1394,1419,1364,252899,350735507,00,0.00,N,5,-20, 20250317,1394,1426,1439,1384,347563,489033955,00,0.00,N,5,-29, diff --git a/067310/week/candle-week-42.csv b/067310/week/candle-week-42.csv index 555f5ee810f5..d3c9cd43c50a 100644 --- a/067310/week/candle-week-42.csv +++ b/067310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11000,10610,11450,9970,3573964,38051956630,00,0.00,N,5,-300, 20250331,11300,11900,12590,10910,4506104,53341465130,00,0.00,N,5,-1020, 20250324,12320,13660,13710,12240,5811244,75812591660,00,0.00,N,5,-1160, 20250317,13480,11870,14150,11480,17331226,226107244455,00,0.00,N,2,1910, diff --git a/067370/week/candle-week-42.csv b/067370/week/candle-week-42.csv index 6427dbfe8e71..d6a66b415fe0 100644 --- a/067370/week/candle-week-42.csv +++ b/067370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6480,6430,6530,6150,55940,360689620,00,0.00,N,5,-40, 20250331,6520,6490,6580,6210,51156,333293350,00,0.00,N,2,30, 20250324,6490,6230,6600,6120,51763,333229775,00,0.00,N,2,260, 20250317,6230,6120,6490,6000,16636,102887875,00,0.00,N,2,110, diff --git a/067390/week/candle-week-42.csv b/067390/week/candle-week-42.csv index c2555a390727..c56afef31536 100644 --- a/067390/week/candle-week-42.csv +++ b/067390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,531,555,600,493,13350140,6905517623,00,0.00,N,5,-24, 20250331,555,594,594,533,4461024,2516825502,00,0.00,N,5,-45, 20250324,600,740,788,591,8117608,5368023209,00,0.00,N,5,-137, 20250317,737,726,768,711,1850444,1357964714,00,0.00,N,2,7, diff --git a/067570/week/candle-week-42.csv b/067570/week/candle-week-42.csv index 6a50d28b27d2..31f0a8f14018 100644 --- a/067570/week/candle-week-42.csv +++ b/067570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2125,2150,2150,2010,581855,1206782317,00,0.00,N,5,-45, 20250331,2170,2180,2235,2125,253206,549439611,00,0.00,N,5,-20, 20250324,2190,2200,2355,2145,865293,1947334518,00,0.00,N,5,-15, 20250317,2205,2145,2240,2140,300953,659660794,00,0.00,N,2,60, diff --git a/067630/week/candle-week-42.csv b/067630/week/candle-week-42.csv index ebdba75a7267..c756bb2b4389 100644 --- a/067630/week/candle-week-42.csv +++ b/067630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6010,6580,6660,5920,2887924,17979032230,00,0.00,N,5,-650, 20250331,6660,6390,7100,6200,7181585,47178944910,00,0.00,N,2,90, 20250324,6570,6280,7520,6200,16743361,114578978010,00,0.00,N,2,580, 20250317,5990,9100,9850,5990,12320010,87571783700,00,0.00,N,5,-2970, diff --git a/067730/week/candle-week-42.csv b/067730/week/candle-week-42.csv index f3bda3b82ca8..ae6b1c4a6b62 100644 --- a/067730/week/candle-week-42.csv +++ b/067730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3010,2910,3405,2850,1042692,3296470003,00,0.00,N,2,60, 20250331,2950,2825,3025,2695,435538,1255450421,00,0.00,N,2,125, 20250324,2825,2960,2980,2730,291801,838285453,00,0.00,N,5,-135, 20250317,2960,2955,3070,2860,189756,559178007,00,0.00,N,3,0, diff --git a/067770/week/candle-week-42.csv b/067770/week/candle-week-42.csv index 0ad7756e0cd5..e8c68cf2fd7c 100644 --- a/067770/week/candle-week-42.csv +++ b/067770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2265,2290,2400,2180,72511,163149447,00,0.00,N,5,-25, 20250331,2290,2240,2385,2240,68887,157681691,00,0.00,N,2,50, 20250324,2240,2340,2430,2200,94243,217313682,00,0.00,N,5,-105, 20250317,2345,2150,2685,2120,367252,873698928,00,0.00,N,2,195, diff --git a/067830/week/candle-week-42.csv b/067830/week/candle-week-42.csv index 5e0d7924d191..3579ce1ef752 100644 --- a/067830/week/candle-week-42.csv +++ b/067830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2250,2210,2260,2115,93446,203319039,00,0.00,N,2,15, 20250331,2235,2215,2275,2150,81386,179651750,00,0.00,N,2,20, 20250324,2215,2215,2280,2200,102481,228702185,00,0.00,N,5,-5, 20250317,2220,2215,2305,2200,199955,449624889,00,0.00,N,2,5, diff --git a/067900/week/candle-week-42.csv b/067900/week/candle-week-42.csv index 815463472822..e5a0416dd126 100644 --- a/067900/week/candle-week-42.csv +++ b/067900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6200,6280,6280,5890,108821,662640675,00,0.00,N,5,-90, 20250331,6290,6370,6370,6140,83851,522187290,00,0.00,N,5,-80, 20250324,6370,6170,6460,6140,71095,448698960,00,0.00,N,2,200, 20250317,6170,6280,6330,6150,60783,379365800,00,0.00,N,5,-100, diff --git a/067920/week/candle-week-42.csv b/067920/week/candle-week-42.csv index aa2c8fedf022..0abbce54562b 100644 --- a/067920/week/candle-week-42.csv +++ b/067920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5190,5120,5260,4875,301026,1509846906,00,0.00,N,2,20, 20250331,5170,5090,5230,4980,145859,748377360,00,0.00,N,2,50, 20250324,5120,5280,5310,5050,293743,1516531310,00,0.00,N,5,-190, 20250317,5310,5300,5360,5230,124992,662495285,00,0.00,N,5,-10, diff --git a/067990/week/candle-week-42.csv b/067990/week/candle-week-42.csv index 939cadc76692..3d78073c00e2 100644 --- a/067990/week/candle-week-42.csv +++ b/067990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4410,4220,4450,4150,250298,1061927345,00,0.00,N,2,80, 20250331,4330,4330,4650,4205,472255,2088522891,00,0.00,N,5,-80, 20250324,4410,4495,4540,4355,114043,504869991,00,0.00,N,5,-85, 20250317,4495,4380,4545,4375,114362,509510058,00,0.00,N,2,120, diff --git a/068050/week/candle-week-42.csv b/068050/week/candle-week-42.csv index 4612c667591c..30bb46390db0 100644 --- a/068050/week/candle-week-42.csv +++ b/068050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2400,2370,2615,2060,10316838,24520769894,00,0.00,N,5,-30, 20250331,2430,2775,3065,2325,12842453,35339369591,00,0.00,N,5,-335, 20250324,2765,3035,3265,2640,28154939,84456995780,00,0.00,N,5,-325, 20250317,3090,3870,3930,3045,13508890,47021624573,00,0.00,N,5,-840, diff --git a/068100/week/candle-week-42.csv b/068100/week/candle-week-42.csv index eebe13fe0f9f..cf185856cf1a 100644 --- a/068100/week/candle-week-42.csv +++ b/068100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2940,2700,2980,2550,352861,983689448,00,0.00,N,2,125, 20250331,2815,3005,3140,2670,739017,2131241829,00,0.00,N,5,-355, 20250324,3170,3265,3975,3010,13606148,49762978422,00,0.00,N,2,90, 20250317,3080,3030,3160,2970,125440,382783083,00,0.00,N,2,20, diff --git a/068240/week/candle-week-42.csv b/068240/week/candle-week-42.csv index 4ccf2a04e5cf..c5ec2785f7af 100644 --- a/068240/week/candle-week-42.csv +++ b/068240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7970,8020,8210,7490,646719,5085890170,00,0.00,N,5,-380, 20250331,8350,9130,9190,7880,921495,7850535120,00,0.00,N,5,-990, 20250324,9340,9900,10020,9180,455359,4347912845,00,0.00,N,5,-600, 20250317,9940,10000,10020,9730,519783,5110108690,00,0.00,N,5,-60, diff --git a/068270/week/candle-week-42.csv b/068270/week/candle-week-42.csv index 9a4c83f8a1c5..6fc5a3a05a06 100644 --- a/068270/week/candle-week-42.csv +++ b/068270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,161100,167600,167800,152900,3357373,542213352500,00,0.00,N,5,-12800, 20250331,173900,174900,177300,165700,2718982,466440424289,00,0.00,N,5,-3200, 20250324,177100,185100,187300,177100,1469225,269605278100,00,0.00,N,5,-9600, 20250317,186700,187900,190700,184200,2122167,396879668800,00,0.00,N,2,600, diff --git a/068290/week/candle-week-42.csv b/068290/week/candle-week-42.csv index 7cd5df87b7d3..abecc25bbcd3 100644 --- a/068290/week/candle-week-42.csv +++ b/068290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17160,17000,18690,16060,735743,12702251320,00,0.00,N,2,900, 20250331,16260,14680,16970,14200,241183,3816270320,00,0.00,N,2,1420, 20250324,14840,14910,15300,14740,285941,4284164230,00,0.00,N,5,-110, 20250317,14950,15100,15300,14850,62920,946407080,00,0.00,N,5,-150, diff --git a/068330/week/candle-week-42.csv b/068330/week/candle-week-42.csv index bd45296521b3..b58c9a42da40 100644 --- a/068330/week/candle-week-42.csv +++ b/068330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,999,980,1008,948,290221,281405950,00,0.00,N,2,6, 20250331,993,992,1002,957,252964,248917818,00,0.00,N,2,1, 20250324,992,1009,1019,983,210743,210631768,00,0.00,N,5,-17, 20250317,1009,1024,1035,1005,210073,213412695,00,0.00,N,5,-15, diff --git a/068760/week/candle-week-42.csv b/068760/week/candle-week-42.csv index aa15b4846779..0cda7967080e 100644 --- a/068760/week/candle-week-42.csv +++ b/068760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,46900,47800,48900,44500,487430,22750986975,00,0.00,N,5,-2600, 20250331,49500,49800,51100,47500,581197,28527317225,00,0.00,N,5,-1300, 20250324,50800,53700,54100,50600,326685,17081871650,00,0.00,N,5,-3100, 20250317,53900,53500,55000,52600,632258,34170136650,00,0.00,N,2,500, diff --git a/068790/week/candle-week-42.csv b/068790/week/candle-week-42.csv index 6b038685c259..6f79dc8ab54e 100644 --- a/068790/week/candle-week-42.csv +++ b/068790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6330,6330,6330,6330,0,0,00,0.00,N,3,0, 20250331,6330,6330,6330,6330,0,0,00,0.00,N,3,0, 20250324,6330,6330,6330,6330,0,0,00,0.00,N,3,0, 20250317,6330,6510,6620,6280,233402,1503770345,00,0.00,N,5,-200, diff --git a/068930/week/candle-week-42.csv b/068930/week/candle-week-42.csv index 5d5a13067349..c3957631dcdb 100644 --- a/068930/week/candle-week-42.csv +++ b/068930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7340,7290,7360,7110,111951,812723255,00,0.00,N,2,50, 20250331,7290,7080,7290,6930,90348,646574395,00,0.00,N,2,210, 20250324,7080,7310,7310,7000,56026,395164580,00,0.00,N,5,-130, 20250317,7210,7230,7310,7120,45321,326925370,00,0.00,N,5,-10, diff --git a/068940/week/candle-week-42.csv b/068940/week/candle-week-42.csv index 5fef7e197791..380a2e2a24ff 100644 --- a/068940/week/candle-week-42.csv +++ b/068940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,778,778,778,778,0,0,00,0.00,N,3,0, 20250331,778,778,778,778,0,0,00,0.00,N,3,0, 20250324,778,778,778,778,0,0,00,0.00,N,3,0, 20250317,778,778,778,778,0,0,00,0.00,N,3,0, diff --git a/069080/week/candle-week-42.csv b/069080/week/candle-week-42.csv index 5a23c5ac9046..7f4be32c1132 100644 --- a/069080/week/candle-week-42.csv +++ b/069080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13220,13250,13540,12420,401158,5241297200,00,0.00,N,5,-430, 20250331,13650,13250,13680,12910,571141,7633620810,00,0.00,N,5,-60, 20250324,13710,13420,14000,13270,466597,6382025475,00,0.00,N,2,210, 20250317,13500,12650,13550,12570,595447,7867392555,00,0.00,N,2,800, diff --git a/069140/week/candle-week-42.csv b/069140/week/candle-week-42.csv index 5575ca84478a..f54964187c69 100644 --- a/069140/week/candle-week-42.csv +++ b/069140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1600,1505,1847,1436,1318579,2134843305,00,0.00,N,2,66, 20250331,1534,1400,1589,1350,481754,698285201,00,0.00,N,2,115, 20250324,1419,1372,1430,1326,133004,184361970,00,0.00,N,2,47, 20250317,1372,1322,1373,1250,165055,215389223,00,0.00,N,2,50, diff --git a/069260/week/candle-week-42.csv b/069260/week/candle-week-42.csv index 9db6ec0a7170..2008d6b7d019 100644 --- a/069260/week/candle-week-42.csv +++ b/069260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15170,15150,15380,14310,327790,4867764120,00,0.00,N,5,-310, 20250331,15480,15850,15930,14990,270832,4174317030,00,0.00,N,5,-470, 20250324,15950,15930,16090,15800,169867,2709274030,00,0.00,N,2,50, 20250317,15900,16070,16230,15900,251126,4029976275,00,0.00,N,5,-70, diff --git a/069330/week/candle-week-42.csv b/069330/week/candle-week-42.csv index c0ccc4b085b5..8e8f118e06d5 100644 --- a/069330/week/candle-week-42.csv +++ b/069330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1639,1405,1943,1405,21827850,36970592069,00,0.00,N,2,234, 20250331,1405,1282,1518,1246,841014,1190714247,00,0.00,N,2,123, 20250324,1282,1285,1330,1281,47275,61101797,00,0.00,N,5,-3, 20250317,1285,1313,1358,1281,66655,86724001,00,0.00,N,5,-28, diff --git a/069410/week/candle-week-42.csv b/069410/week/candle-week-42.csv index 9ba1299b980c..d9161376f55f 100644 --- a/069410/week/candle-week-42.csv +++ b/069410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3915,3900,3920,3610,108143,408038053,00,0.00,N,5,-65, 20250331,3980,3660,4085,3600,194837,749501148,00,0.00,N,2,150, 20250324,3830,3880,4000,3785,82320,320482260,00,0.00,N,5,-50, 20250317,3880,4015,4020,3845,88848,350510870,00,0.00,N,5,-135, diff --git a/069460/week/candle-week-42.csv b/069460/week/candle-week-42.csv index 0ffc66d259d2..8b9e08609911 100644 --- a/069460/week/candle-week-42.csv +++ b/069460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1745,1589,1840,1515,6361701,10832744280,00,0.00,N,2,157, 20250331,1588,1505,1646,1486,3587467,5577189874,00,0.00,N,2,76, 20250324,1512,1590,1627,1450,5014949,7667257687,00,0.00,N,5,-61, 20250317,1573,1314,1590,1305,7812082,11299366397,00,0.00,N,2,259, diff --git a/069510/week/candle-week-42.csv b/069510/week/candle-week-42.csv index a80575404610..0b7662f4f195 100644 --- a/069510/week/candle-week-42.csv +++ b/069510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11300,10890,11300,10560,43082,468784245,00,0.00,N,2,410, 20250331,10890,11090,11800,10750,71090,786411805,00,0.00,N,2,40, 20250324,10850,11180,11190,10750,60561,660527115,00,0.00,N,5,-110, 20250317,10960,11190,11590,10940,59803,669901975,00,0.00,N,5,-390, diff --git a/069540/week/candle-week-42.csv b/069540/week/candle-week-42.csv index f12f270da741..b41f87c95202 100644 --- a/069540/week/candle-week-42.csv +++ b/069540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,928,840,955,763,4014550,3509893684,00,0.00,N,2,86, 20250331,842,877,908,807,1536880,1304877642,00,0.00,N,5,-50, 20250324,892,975,975,883,2112661,1944115630,00,0.00,N,5,-83, 20250317,975,922,997,865,3089687,2903849013,00,0.00,N,2,68, diff --git a/069620/week/candle-week-42.csv b/069620/week/candle-week-42.csv index 0743e4f7fc1e..d81c5e8f14ad 100644 --- a/069620/week/candle-week-42.csv +++ b/069620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,132200,115200,132700,112800,200824,24957208750,00,0.00,N,2,13400, 20250331,118800,116200,120500,109000,134202,15511122250,00,0.00,N,2,2300, 20250324,116500,117600,122800,115800,107260,12838086500,00,0.00,N,5,-1800, 20250317,118300,120300,121700,116100,148523,17682268650,00,0.00,N,5,-1600, diff --git a/069640/week/candle-week-42.csv b/069640/week/candle-week-42.csv index 9fc1206836c8..0e1b6fce72d9 100644 --- a/069640/week/candle-week-42.csv +++ b/069640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1249,1134,1311,1108,204934,250989201,00,0.00,N,2,116, 20250331,1133,1126,1200,1095,38562,43447241,00,0.00,N,2,7, 20250324,1126,1138,1347,1125,468458,576081861,00,0.00,N,5,-12, 20250317,1138,1152,1185,1108,15143,17422893,00,0.00,N,5,-2, diff --git a/069730/week/candle-week-42.csv b/069730/week/candle-week-42.csv index 8615bcfeadbb..12623bd3a468 100644 --- a/069730/week/candle-week-42.csv +++ b/069730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3765,3750,4100,3510,897114,3468281399,00,0.00,N,2,130, 20250331,3635,3365,3640,3270,151879,522933880,00,0.00,N,2,250, 20250324,3385,3490,3520,3325,147501,500693590,00,0.00,N,5,-70, 20250317,3455,3550,3615,3440,113551,401585211,00,0.00,N,5,-80, diff --git a/069920/week/candle-week-42.csv b/069920/week/candle-week-42.csv index 93942952c68a..883c030ba7c3 100644 --- a/069920/week/candle-week-42.csv +++ b/069920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2140,1209,2350,1101,25653561,45237898374,00,0.00,N,2,1011, 20250331,1129,1153,1360,1048,11443594,13965117985,00,0.00,N,2,39, 20250324,1090,1045,1394,828,22564977,25273738339,00,0.00,N,5,-112, 20250317,1202,636,1601,636,23998529,29749174761,00,0.00,N,2,566, diff --git a/069960/week/candle-week-42.csv b/069960/week/candle-week-42.csv index eb94576b3311..a1ac861a0250 100644 --- a/069960/week/candle-week-42.csv +++ b/069960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,56600,59000,60300,53800,349023,19892303050,00,0.00,N,5,-3800, 20250331,60400,60800,60800,56900,391949,23212671650,00,0.00,N,2,800, 20250324,59600,57600,60000,56000,284608,16608114500,00,0.00,N,2,1500, 20250317,58100,59400,60800,55000,483946,27642110150,00,0.00,N,5,-900, diff --git a/070300/week/candle-week-42.csv b/070300/week/candle-week-42.csv index c0827011b8ac..ace73a703223 100644 --- a/070300/week/candle-week-42.csv +++ b/070300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2760,2305,2790,2290,539197,1406657826,00,0.00,N,2,380, 20250331,2380,2165,2745,2165,547824,1363682782,00,0.00,N,2,125, 20250324,2255,2455,2735,2220,235756,568160515,00,0.00,N,5,-200, 20250317,2455,2580,2695,2435,104746,265517149,00,0.00,N,5,-125, diff --git a/070590/week/candle-week-42.csv b/070590/week/candle-week-42.csv index 217dd5fa90fc..4f0bafd85b86 100644 --- a/070590/week/candle-week-42.csv +++ b/070590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1847,1596,2045,1591,1571471,2860830725,00,0.00,N,2,251, 20250331,1596,1457,1677,1314,1810362,2778112339,00,0.00,N,2,30, 20250324,1566,1256,1599,1255,1586173,2313202310,00,0.00,N,2,298, 20250317,1268,1134,1337,1121,1970452,2444201222,00,0.00,N,2,132, diff --git a/070960/week/candle-week-42.csv b/070960/week/candle-week-42.csv index 63be1d465dca..929f27930e03 100644 --- a/070960/week/candle-week-42.csv +++ b/070960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4175,4000,4320,3890,2866521,11738936014,00,0.00,N,2,55, 20250331,4120,3600,4120,3510,1327420,5076705201,00,0.00,N,2,420, 20250324,3700,3925,3925,3665,979891,3709077541,00,0.00,N,5,-200, 20250317,3900,4000,4280,3835,1629850,6582654179,00,0.00,N,5,-100, diff --git a/071050/week/candle-week-42.csv b/071050/week/candle-week-42.csv index eebdc03063dc..35d88237ed1b 100644 --- a/071050/week/candle-week-42.csv +++ b/071050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,68100,69200,69400,64600,872992,58791130550,00,0.00,N,5,-4400, 20250331,72500,73900,75600,71300,502679,36894967200,00,0.00,N,5,-2200, 20250324,74700,76000,77200,73900,532242,40083481700,00,0.00,N,5,-1600, 20250317,76300,74300,78200,74200,648677,49496360400,00,0.00,N,2,2500, diff --git a/071090/week/candle-week-42.csv b/071090/week/candle-week-42.csv index 5d32b8f547c3..28b3501acfb6 100644 --- a/071090/week/candle-week-42.csv +++ b/071090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3615,3310,4065,3200,16201497,61021538746,00,0.00,N,2,125, 20250331,3490,3550,3680,3320,3711877,13090493948,00,0.00,N,5,-175, 20250324,3665,4555,4560,3560,11938704,47274820564,00,0.00,N,5,-935, 20250317,4600,4410,4780,4040,28834609,129971930976,00,0.00,N,2,215, diff --git a/071200/week/candle-week-42.csv b/071200/week/candle-week-42.csv index 605715723256..6bc98311d224 100644 --- a/071200/week/candle-week-42.csv +++ b/071200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5320,4955,5360,4720,1216470,6180236157,00,0.00,N,2,325, 20250331,4995,4845,5090,4715,524791,2597709804,00,0.00,N,2,45, 20250324,4950,5040,5220,4860,770336,3892778592,00,0.00,N,5,-90, 20250317,5040,5290,5520,4930,1888293,9788731571,00,0.00,N,5,-250, diff --git a/071280/week/candle-week-42.csv b/071280/week/candle-week-42.csv index 4cc91e96efc9..b5f46fee00ac 100644 --- a/071280/week/candle-week-42.csv +++ b/071280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14300,14250,14940,12510,344964,4621177225,00,0.00,N,5,-400, 20250331,14700,15800,15800,14390,534216,8090831525,00,0.00,N,5,-1220, 20250324,15920,17990,17990,15560,206767,3422240700,00,0.00,N,5,-1690, 20250317,17610,17110,18290,16430,909676,15741404125,00,0.00,N,2,400, diff --git a/071320/week/candle-week-42.csv b/071320/week/candle-week-42.csv index 6461778e8f12..3c2fe7451fdf 100644 --- a/071320/week/candle-week-42.csv +++ b/071320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,49350,46150,49350,44750,67880,3140797850,00,0.00,N,2,1350, 20250331,48000,49850,50000,45550,133068,6305373150,00,0.00,N,5,-2300, 20250324,50300,51000,52300,50300,129858,6673292450,00,0.00,N,5,-100, 20250317,50400,49850,52700,48500,88876,4447466925,00,0.00,N,2,1200, diff --git a/071460/week/candle-week-42.csv b/071460/week/candle-week-42.csv index c5c9aea5080c..32d7b3aab0f5 100644 --- a/071460/week/candle-week-42.csv +++ b/071460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,613,613,613,613,0,0,00,0.00,N,3,0, 20250331,613,613,613,613,0,0,00,0.00,N,3,0, 20250324,613,613,613,613,0,0,00,0.00,N,3,0, 20250317,613,613,613,613,0,0,00,0.00,N,3,0, diff --git a/071670/week/candle-week-42.csv b/071670/week/candle-week-42.csv index 17a24666ad95..3776a65ba949 100644 --- a/071670/week/candle-week-42.csv +++ b/071670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5700,5700,5700,5100,140998,750441205,00,0.00,N,5,-40, 20250331,5740,5950,5950,5570,78561,449900950,00,0.00,N,5,-250, 20250324,5990,5980,7220,5950,911238,5952766060,00,0.00,N,2,30, 20250317,5960,6160,6360,5950,71161,437718920,00,0.00,N,5,-200, diff --git a/071840/week/candle-week-42.csv b/071840/week/candle-week-42.csv index 87f1e97737ad..924fb6c761f1 100644 --- a/071840/week/candle-week-42.csv +++ b/071840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6950,7050,7050,6660,190864,1309182960,00,0.00,N,5,-150, 20250331,7100,7190,7200,6920,86489,606578775,00,0.00,N,5,-110, 20250324,7210,7320,7440,7170,76915,562331420,00,0.00,N,5,-90, 20250317,7300,7540,7570,7280,95938,712017710,00,0.00,N,5,-240, diff --git a/071850/week/candle-week-42.csv b/071850/week/candle-week-42.csv index 3726452a5d94..c80086b49a8f 100644 --- a/071850/week/candle-week-42.csv +++ b/071850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1568,1462,1580,1411,22248,32911044,00,0.00,N,2,94, 20250331,1474,1550,1575,1370,35695,52146309,00,0.00,N,3,0, 20250324,1474,1514,1540,1407,72618,107855115,00,0.00,N,5,-40, 20250317,1514,1520,1579,1464,397599,589452000,00,0.00,N,2,14, diff --git a/071950/week/candle-week-42.csv b/071950/week/candle-week-42.csv index 7b8e4252bd61..b7faf88847ce 100644 --- a/071950/week/candle-week-42.csv +++ b/071950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9750,8900,11440,8120,769456,7659903015,00,0.00,N,2,950, 20250331,8800,8880,9380,8400,46903,405524700,00,0.00,N,5,-80, 20250324,8880,9600,9600,8880,35324,324451875,00,0.00,N,5,-620, 20250317,9500,10050,10050,9110,42410,414060880,00,0.00,N,5,-540, diff --git a/071970/week/candle-week-42.csv b/071970/week/candle-week-42.csv index f4bdfcc1d8e2..63a1740106d7 100644 --- a/071970/week/candle-week-42.csv +++ b/071970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,31200,26500,32050,24750,4502476,131181968000,00,0.00,N,2,3300, 20250331,27900,24900,28900,24900,2081201,57009847500,00,0.00,N,2,2350, 20250324,25550,28150,28800,24500,2564364,67898877425,00,0.00,N,5,-3200, 20250317,28750,28600,30650,26650,5730306,166272642975,00,0.00,N,2,250, diff --git a/072020/week/candle-week-42.csv b/072020/week/candle-week-42.csv index 84bd398e86b9..691319454c3e 100644 --- a/072020/week/candle-week-42.csv +++ b/072020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9790,9600,9810,9200,119492,1124849725,00,0.00,N,2,50, 20250331,9740,9910,9910,9620,79356,772208565,00,0.00,N,5,-170, 20250324,9910,10100,10190,9840,105934,1058832175,00,0.00,N,5,-210, 20250317,10120,10380,10500,9950,280315,2867450230,00,0.00,N,2,10, diff --git a/072130/week/candle-week-42.csv b/072130/week/candle-week-42.csv index 835b9f41ae18..f355edc91d05 100644 --- a/072130/week/candle-week-42.csv +++ b/072130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5380,5040,5430,4920,907616,4710049765,00,0.00,N,2,30, 20250331,5350,4940,5560,4845,875672,4651376390,00,0.00,N,2,200, 20250324,5150,5780,5850,4780,1407090,7389454650,00,0.00,N,5,-640, 20250317,5790,5430,5830,5250,970402,5338055370,00,0.00,N,2,290, diff --git a/072470/week/candle-week-42.csv b/072470/week/candle-week-42.csv index d20b52950d59..621445228fad 100644 --- a/072470/week/candle-week-42.csv +++ b/072470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2270,2310,2320,2180,45239,101440986,00,0.00,N,5,-55, 20250331,2325,2320,2520,2225,153693,363597295,00,0.00,N,2,5, 20250324,2320,2450,2795,2320,415302,1048712107,00,0.00,N,5,-80, 20250317,2400,2465,2570,2365,50741,122583925,00,0.00,N,5,-55, diff --git a/072520/week/candle-week-42.csv b/072520/week/candle-week-42.csv index 7c3ae27fb2e2..ca9c94669337 100644 --- a/072520/week/candle-week-42.csv +++ b/072520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,389,389,389,389,0,0,00,0.00,N,3,0, 20250331,389,389,389,389,0,0,00,0.00,N,3,0, 20250324,389,389,389,389,0,0,00,0.00,N,3,0, 20250317,389,389,389,389,0,0,00,0.00,N,3,0, diff --git a/072710/week/candle-week-42.csv b/072710/week/candle-week-42.csv index 764876010191..011af2cdc015 100644 --- a/072710/week/candle-week-42.csv +++ b/072710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,65300,63800,65300,61500,36009,2250084300,00,0.00,N,2,1100, 20250331,64200,64800,66400,63600,17067,1103788200,00,0.00,N,5,-1800, 20250324,66000,67200,67500,64600,22435,1475538300,00,0.00,N,5,-800, 20250317,66800,65600,68000,64900,25878,1721988400,00,0.00,N,2,1300, diff --git a/072770/week/candle-week-42.csv b/072770/week/candle-week-42.csv index 856ecefd20c0..465d7353683f 100644 --- a/072770/week/candle-week-42.csv +++ b/072770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1678,1727,1744,1590,1932356,3234210566,00,0.00,N,5,-49, 20250331,1727,1940,1960,1567,4899723,8632828777,00,0.00,N,5,-225, 20250324,1952,1849,1969,1710,6210923,11078589737,00,0.00,N,2,152, 20250317,1800,1850,1888,1699,6568608,11829257428,00,0.00,N,5,-66, diff --git a/072870/week/candle-week-42.csv b/072870/week/candle-week-42.csv index 2a9f59ab6c6a..88294a6fe357 100644 --- a/072870/week/candle-week-42.csv +++ b/072870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10310,10500,10900,9880,141514,1461384500,00,0.00,N,5,-220, 20250331,10530,10370,10550,10150,85611,881542275,00,0.00,N,2,160, 20250324,10370,10480,10590,10310,62084,647558945,00,0.00,N,5,-120, 20250317,10490,10590,10750,10480,88082,930828445,00,0.00,N,5,-40, diff --git a/072950/week/candle-week-42.csv b/072950/week/candle-week-42.csv index 2183f6daa249..a41a062fe259 100644 --- a/072950/week/candle-week-42.csv +++ b/072950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4325,4205,4390,3930,167463,693670065,00,0.00,N,2,70, 20250331,4255,4090,4350,3940,87978,369496102,00,0.00,N,2,245, 20250324,4010,4415,4625,3935,423513,1853115539,00,0.00,N,5,-435, 20250317,4445,4510,4545,4400,74471,331880031,00,0.00,N,5,-40, diff --git a/072990/week/candle-week-42.csv b/072990/week/candle-week-42.csv index d6fc8c5835a3..7246dd8028d6 100644 --- a/072990/week/candle-week-42.csv +++ b/072990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9290,8600,9610,8140,153240,1357960300,00,0.00,N,2,670, 20250331,8620,8750,8830,8430,112862,973459395,00,0.00,N,5,-130, 20250324,8750,9400,9400,8700,125291,1111633500,00,0.00,N,5,-650, 20250317,9400,9540,9680,9230,156297,1475485090,00,0.00,N,5,-240, diff --git a/073010/week/candle-week-42.csv b/073010/week/candle-week-42.csv index 087e6825e2dd..0d0a0a82281b 100644 --- a/073010/week/candle-week-42.csv +++ b/073010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4015,3800,4140,3490,828459,3085972814,00,0.00,N,2,135, 20250331,3880,3765,4010,3700,407367,1572839593,00,0.00,N,2,105, 20250324,3775,4050,4115,3770,985593,3839133990,00,0.00,N,5,-295, 20250317,4070,4265,4550,4045,1309811,5606699527,00,0.00,N,5,-150, diff --git a/073110/week/candle-week-42.csv b/073110/week/candle-week-42.csv index 52f1e5709e64..2e7ecd64a425 100644 --- a/073110/week/candle-week-42.csv +++ b/073110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6140,6000,7460,5740,928259,6019668550,00,0.00,N,2,140, 20250331,6000,6190,6350,5650,66526,405265430,00,0.00,N,5,-260, 20250324,6260,6250,6430,6190,52072,329145740,00,0.00,N,2,20, 20250317,6240,5940,6300,5940,43288,263969100,00,0.00,N,2,240, diff --git a/073190/week/candle-week-42.csv b/073190/week/candle-week-42.csv index d52d61704a8e..b655936a7da9 100644 --- a/073190/week/candle-week-42.csv +++ b/073190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3375,3035,3750,2810,1802043,6068072589,00,0.00,N,2,345, 20250331,3030,2970,3320,2875,1049281,3244522220,00,0.00,N,2,40, 20250324,2990,3400,4015,2850,5412342,19048146832,00,0.00,N,5,-310, 20250317,3300,2560,3300,2290,4579409,12432461847,00,0.00,N,2,640, diff --git a/073240/week/candle-week-42.csv b/073240/week/candle-week-42.csv index 073b5d53bad1..41032defbc3b 100644 --- a/073240/week/candle-week-42.csv +++ b/073240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4265,4300,4370,4060,2051004,8684216295,00,0.00,N,5,-255, 20250331,4520,4790,4840,4340,2516691,11522767273,00,0.00,N,5,-330, 20250324,4850,4930,5130,4735,2205416,10952925207,00,0.00,N,5,-100, 20250317,4950,4900,5040,4815,1368123,6733525728,00,0.00,N,2,75, diff --git a/073490/week/candle-week-42.csv b/073490/week/candle-week-42.csv index 34b1f095dcf4..9eb8ae882b14 100644 --- a/073490/week/candle-week-42.csv +++ b/073490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17470,18410,18500,16610,167002,2889176570,00,0.00,N,5,-1080, 20250331,18550,18900,19340,17690,135983,2513935065,00,0.00,N,5,-660, 20250324,19210,20650,21000,19110,107860,2135421920,00,0.00,N,5,-1490, 20250317,20700,20200,22450,20200,200276,4242187625,00,0.00,N,2,500, diff --git a/073540/week/candle-week-42.csv b/073540/week/candle-week-42.csv index cd1e0f63691b..b34b92b16efd 100644 --- a/073540/week/candle-week-42.csv +++ b/073540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1471,1412,1473,1322,148941,210606626,00,0.00,N,2,60, 20250331,1411,1354,1475,1286,364125,504053930,00,0.00,N,2,71, 20250324,1340,1493,1507,1309,640582,916206418,00,0.00,N,5,-82, 20250317,1422,1481,1522,1287,340179,494548339,00,0.00,N,5,-59, diff --git a/073560/week/candle-week-42.csv b/073560/week/candle-week-42.csv index 6dfb995c3b8a..0275285242e7 100644 --- a/073560/week/candle-week-42.csv +++ b/073560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1394,1340,1398,1313,922883,1254685885,00,0.00,N,2,36, 20250331,1358,1308,1363,1297,636718,849424953,00,0.00,N,2,43, 20250324,1315,1315,1334,1304,330850,435800554,00,0.00,N,5,-9, 20250317,1324,1327,1336,1309,323012,427281069,00,0.00,N,2,1, diff --git a/073570/week/candle-week-42.csv b/073570/week/candle-week-42.csv index b9e23461232d..7dac4a069470 100644 --- a/073570/week/candle-week-42.csv +++ b/073570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,718,723,725,651,1658076,1145546897,00,0.00,N,5,-22, 20250331,740,710,836,699,2312852,1713722974,00,0.00,N,2,4, 20250324,736,760,981,700,8176732,6775871016,00,0.00,N,5,-64, 20250317,800,828,1076,780,17452290,17199875347,00,0.00,N,5,-28, diff --git a/073640/week/candle-week-42.csv b/073640/week/candle-week-42.csv index 4e8e1af66cee..5c3bacae1fce 100644 --- a/073640/week/candle-week-42.csv +++ b/073640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,654,654,654,654,0,0,00,0.00,N,3,0, 20250331,654,654,654,654,0,0,00,0.00,N,3,0, 20250324,654,654,654,654,0,0,00,0.00,N,3,0, 20250317,654,654,654,654,0,0,00,0.00,N,3,0, diff --git a/074430/week/candle-week-42.csv b/074430/week/candle-week-42.csv index 024268d29819..a2659e6cd0b8 100644 --- a/074430/week/candle-week-42.csv +++ b/074430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,912,900,913,866,391936,347703673,00,0.00,N,5,-1, 20250331,913,906,923,881,377290,340337494,00,0.00,N,5,-4, 20250324,917,911,934,901,216963,198931526,00,0.00,N,2,4, 20250317,913,942,944,907,382425,352024183,00,0.00,N,5,-27, diff --git a/074600/week/candle-week-42.csv b/074600/week/candle-week-42.csv index b4f8a7505bef..3c6db25c786c 100644 --- a/074600/week/candle-week-42.csv +++ b/074600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16650,16830,17300,15250,994490,16235885885,00,0.00,N,5,-1040, 20250331,17690,18200,18630,17280,803861,14481964900,00,0.00,N,5,-980, 20250324,18670,20750,21000,18530,888766,17607363930,00,0.00,N,5,-2280, 20250317,20950,21100,21550,19960,1439188,30088433155,00,0.00,N,2,650, diff --git a/074610/week/candle-week-42.csv b/074610/week/candle-week-42.csv index 1fc6bff8cc83..c5363b8960e9 100644 --- a/074610/week/candle-week-42.csv +++ b/074610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,511,531,551,511,745790,390848337,00,0.00,N,5,-44, 20250331,555,556,658,521,8157417,4817090692,00,0.00,N,2,3, 20250324,552,603,650,515,6903012,3921941700,00,0.00,N,5,-50, 20250317,602,799,830,596,4696595,3191721927,00,0.00,N,5,-175, diff --git a/075130/week/candle-week-42.csv b/075130/week/candle-week-42.csv index b0479a7884e5..28357657a49e 100644 --- a/075130/week/candle-week-42.csv +++ b/075130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3590,3705,4220,3210,10787218,41452035885,00,0.00,N,2,190, 20250331,3400,2430,3480,2335,11020618,33863552279,00,0.00,N,2,950, 20250324,2450,2400,2650,2320,1027659,2582145657,00,0.00,N,2,55, 20250317,2395,2470,2815,2350,4519577,11962905087,00,0.00,N,5,-65, diff --git a/075180/week/candle-week-42.csv b/075180/week/candle-week-42.csv index 07f21cc7f385..dd7267f914cc 100644 --- a/075180/week/candle-week-42.csv +++ b/075180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3100,3330,3340,3060,171025,544371650,00,0.00,N,5,-270, 20250331,3370,3360,3390,3245,111312,366369170,00,0.00,N,2,20, 20250324,3350,3195,3425,3195,71900,235446343,00,0.00,N,2,135, 20250317,3215,3430,3480,3180,120055,396484025,00,0.00,N,5,-200, diff --git a/075580/week/candle-week-42.csv b/075580/week/candle-week-42.csv index 72efb46ba334..8d4441b63525 100644 --- a/075580/week/candle-week-42.csv +++ b/075580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7890,6680,8050,6410,2452463,17977299335,00,0.00,N,2,980, 20250331,6910,6650,7130,6570,1321577,8978397145,00,0.00,N,2,120, 20250324,6790,7460,7530,6710,1970729,13969451200,00,0.00,N,5,-670, 20250317,7460,7790,8110,7440,2901311,22481589245,00,0.00,N,5,-270, diff --git a/075970/week/candle-week-42.csv b/075970/week/candle-week-42.csv index bda519d80543..567dfc03df5d 100644 --- a/075970/week/candle-week-42.csv +++ b/075970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2485,2700,2700,2455,2021300,5188524410,00,0.00,N,2,25, 20250331,2460,2410,2485,2350,394322,952755762,00,0.00,N,2,60, 20250324,2400,2455,2475,2395,204120,497786777,00,0.00,N,5,-55, 20250317,2455,2530,2545,2390,319065,787908533,00,0.00,N,5,-90, diff --git a/076080/week/candle-week-42.csv b/076080/week/candle-week-42.csv index d5a227729fd4..ef4df399c15f 100644 --- a/076080/week/candle-week-42.csv +++ b/076080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1310,1362,1362,1246,157907,205967552,00,0.00,N,5,-54, 20250331,1364,1277,1395,1269,248008,330468460,00,0.00,N,2,82, 20250324,1282,1251,1326,1247,105891,136316609,00,0.00,N,2,19, 20250317,1263,1259,1430,1223,440095,578885753,00,0.00,N,2,4, diff --git a/076340/week/candle-week-42.csv b/076340/week/candle-week-42.csv index bae7c0c8d34f..cc8459b45d6d 100644 --- a/076340/week/candle-week-42.csv +++ b/076340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5500,5590,5590,5500,3502,19261090,00,0.00,N,5,-90, 20250331,5590,5590,5590,5590,1,5590,00,0.00,N,3,0, 20250324,5590,5530,5600,5530,23,128540,00,0.00,N,2,60, 20250317,5530,5580,5580,5530,0,0,00,0.00,N,2,300, diff --git a/076610/week/candle-week-42.csv b/076610/week/candle-week-42.csv index 569de75e29f6..4879dfd88b90 100644 --- a/076610/week/candle-week-42.csv +++ b/076610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,855,836,864,801,123618,103300168,00,0.00,N,2,19, 20250331,836,840,950,777,391006,332488407,00,0.00,N,5,-4, 20250324,840,813,840,795,111414,91160967,00,0.00,N,2,27, 20250317,813,835,867,761,198762,163172474,00,0.00,N,5,-22, diff --git a/077360/week/candle-week-42.csv b/077360/week/candle-week-42.csv index b5972703ae5a..4416485ff442 100644 --- a/077360/week/candle-week-42.csv +++ b/077360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3920,3890,3925,3500,632939,2347461184,00,0.00,N,5,-35, 20250331,3955,4035,4480,3860,966861,3921245618,00,0.00,N,5,-135, 20250324,4090,4485,4510,4050,612167,2638157262,00,0.00,N,5,-430, 20250317,4520,4180,4780,4180,1855006,8414882240,00,0.00,N,2,340, diff --git a/077500/week/candle-week-42.csv b/077500/week/candle-week-42.csv index 9452136c650e..fb6bdb392a23 100644 --- a/077500/week/candle-week-42.csv +++ b/077500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5440,5090,5460,4810,875909,4476921237,00,0.00,N,2,210, 20250331,5230,5360,5490,5050,563423,2959686800,00,0.00,N,5,-240, 20250324,5470,6040,6090,5400,981351,5667129305,00,0.00,N,5,-570, 20250317,6040,7090,7350,5960,3488045,23762445830,00,0.00,N,5,-860, diff --git a/077970/week/candle-week-42.csv b/077970/week/candle-week-42.csv index fc3c380bcbb8..ab5919d4ae85 100644 --- a/077970/week/candle-week-42.csv +++ b/077970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,21550,19400,22200,18310,1300248,26087217800,00,0.00,N,2,1350, 20250331,20200,19920,21450,19710,1078521,22246452630,00,0.00,N,5,-250, 20250324,20450,25050,25450,19620,3041733,66290832115,00,0.00,N,5,-4900, 20250317,25350,25550,27500,23950,3138130,81316732425,00,0.00,N,5,-200, diff --git a/078000/week/candle-week-42.csv b/078000/week/candle-week-42.csv index 62dd0d391cf4..42b1f11c900d 100644 --- a/078000/week/candle-week-42.csv +++ b/078000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8780,8990,8990,8510,165452,1451236740,00,0.00,N,5,-210, 20250331,8990,8790,9170,8610,66071,581660000,00,0.00,N,2,200, 20250324,8790,8850,9270,8650,112955,992620190,00,0.00,N,5,-10, 20250317,8800,9050,9380,8780,124742,1123098800,00,0.00,N,5,-220, diff --git a/078020/week/candle-week-42.csv b/078020/week/candle-week-42.csv index 616252f577c3..13707d481474 100644 --- a/078020/week/candle-week-42.csv +++ b/078020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3590,3655,3740,3370,199004,698580658,00,0.00,N,5,-110, 20250331,3700,3735,3735,3480,153394,555052114,00,0.00,N,5,-35, 20250324,3735,3705,3750,3640,96227,356594678,00,0.00,N,2,60, 20250317,3675,3800,3840,3650,201567,749000127,00,0.00,N,5,-135, diff --git a/078070/week/candle-week-42.csv b/078070/week/candle-week-42.csv index cf88a76f5210..9b929ba94d29 100644 --- a/078070/week/candle-week-42.csv +++ b/078070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9800,9460,9880,9320,60839,587343155,00,0.00,N,2,20, 20250331,9780,9800,9920,9510,19906,192250985,00,0.00,N,2,80, 20250324,9700,9740,9900,9600,49875,484410010,00,0.00,N,5,-40, 20250317,9740,9930,10020,9120,67335,645794670,00,0.00,N,5,-270, diff --git a/078130/week/candle-week-42.csv b/078130/week/candle-week-42.csv index b2de9a2c22ad..9907c5893727 100644 --- a/078130/week/candle-week-42.csv +++ b/078130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,800,800,800,800,0,0,00,0.00,N,3,0, 20250331,800,800,800,800,0,0,00,0.00,N,3,0, 20250324,800,800,800,800,0,0,00,0.00,N,3,0, 20250317,800,800,800,800,0,0,00,0.00,N,3,0, diff --git a/078140/week/candle-week-42.csv b/078140/week/candle-week-42.csv index ed3a7d52e9a2..b10674a5f70d 100644 --- a/078140/week/candle-week-42.csv +++ b/078140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12590,12570,12760,11060,598037,7075160675,00,0.00,N,5,-200, 20250331,12790,13950,13960,12390,608999,8028047275,00,0.00,N,5,-1410, 20250324,14200,14800,15390,14050,1782346,26269472760,00,0.00,N,5,-640, 20250317,14840,16200,17010,14440,4459097,70569980430,00,0.00,N,5,-1460, diff --git a/078150/week/candle-week-42.csv b/078150/week/candle-week-42.csv index 6f07e96a7397..0190cce6b276 100644 --- a/078150/week/candle-week-42.csv +++ b/078150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1971,1882,1971,1690,6252091,11322101656,00,0.00,N,2,43, 20250331,1928,2060,2105,1864,5225966,10422166498,00,0.00,N,5,-182, 20250324,2110,2295,2345,2105,3870951,8615600371,00,0.00,N,5,-195, 20250317,2305,2445,2490,2290,4911576,11712737747,00,0.00,N,5,-110, diff --git a/078160/week/candle-week-42.csv b/078160/week/candle-week-42.csv index bbeb2edb8333..3149d06173e2 100644 --- a/078160/week/candle-week-42.csv +++ b/078160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8290,8000,8320,7490,270387,2115805900,00,0.00,N,2,30, 20250331,8260,9000,9000,8150,245211,2100701595,00,0.00,N,5,-690, 20250324,8950,9460,10280,8930,1186155,11359756945,00,0.00,N,5,-150, 20250317,9100,8810,10170,8640,989596,9313616725,00,0.00,N,2,290, diff --git a/078340/week/candle-week-42.csv b/078340/week/candle-week-42.csv index 268402f37ad3..afd67ab42b97 100644 --- a/078340/week/candle-week-42.csv +++ b/078340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,38800,41300,41300,35550,368668,14012638000,00,0.00,N,5,-3500, 20250331,42300,44800,45300,40250,547474,22780398100,00,0.00,N,5,-3650, 20250324,45950,42500,46700,41500,468147,20642478800,00,0.00,N,2,3150, 20250317,42800,45600,46750,42550,302070,13386013675,00,0.00,N,5,-2550, diff --git a/078350/week/candle-week-42.csv b/078350/week/candle-week-42.csv index 55cc0a84cb34..7e0d284b5678 100644 --- a/078350/week/candle-week-42.csv +++ b/078350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9560,9710,9900,8850,292104,2764144115,00,0.00,N,5,-630, 20250331,10190,10550,10970,9740,326098,3382704635,00,0.00,N,5,-510, 20250324,10700,12000,12370,10620,578310,6602161055,00,0.00,N,5,-1170, 20250317,11870,11200,12350,10980,1365560,15895356545,00,0.00,N,2,680, diff --git a/078520/week/candle-week-42.csv b/078520/week/candle-week-42.csv index 810f373056b0..4aa80b83a331 100644 --- a/078520/week/candle-week-42.csv +++ b/078520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6250,6320,6320,5730,315082,1893036755,00,0.00,N,5,-180, 20250331,6430,6630,6650,6190,285679,1831082260,00,0.00,N,5,-220, 20250324,6650,6910,6990,6610,448045,3048214565,00,0.00,N,5,-230, 20250317,6880,7220,7270,6820,654635,4585611635,00,0.00,N,5,-300, diff --git a/078590/week/candle-week-42.csv b/078590/week/candle-week-42.csv index c355d5097268..3a61366bbd1c 100644 --- a/078590/week/candle-week-42.csv +++ b/078590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,610,582,640,556,2835091,1710048774,00,0.00,N,2,33, 20250331,577,553,621,538,2404352,1368317140,00,0.00,N,2,23, 20250324,554,591,598,552,936013,535687887,00,0.00,N,5,-36, 20250317,590,660,660,581,833414,507565081,00,0.00,N,5,-39, diff --git a/078600/week/candle-week-42.csv b/078600/week/candle-week-42.csv index 5a2be286b605..60ae1222c666 100644 --- a/078600/week/candle-week-42.csv +++ b/078600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,83400,82100,84600,77000,495720,40251781300,00,0.00,N,5,-1600, 20250331,85000,83200,86500,78600,578951,48130777250,00,0.00,N,5,-1000, 20250324,86000,101800,108500,85200,1030183,96449675750,00,0.00,N,5,-15600, 20250317,101600,99900,108600,98300,695599,72486763900,00,0.00,N,2,2800, diff --git a/078860/week/candle-week-42.csv b/078860/week/candle-week-42.csv index 66a212886c31..9e537090039c 100644 --- a/078860/week/candle-week-42.csv +++ b/078860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1654,1625,1814,1550,1304542,2191069919,00,0.00,N,2,16, 20250331,1638,1418,1640,1356,1015507,1512330596,00,0.00,N,2,218, 20250324,1420,1510,1587,1365,1169173,1708009405,00,0.00,N,5,-109, 20250317,1529,1730,1730,1340,2335725,3468800862,00,0.00,N,5,-201, diff --git a/078890/week/candle-week-42.csv b/078890/week/candle-week-42.csv index 5fa3c0406e90..8b723252c35f 100644 --- a/078890/week/candle-week-42.csv +++ b/078890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2815,2780,2840,2540,162051,431958840,00,0.00,N,2,35, 20250331,2780,2715,2850,2620,142835,390130632,00,0.00,N,5,-55, 20250324,2835,2995,3025,2815,128076,375428633,00,0.00,N,5,-160, 20250317,2995,3065,3085,2965,141277,425379804,00,0.00,N,5,-70, diff --git a/078930/week/candle-week-42.csv b/078930/week/candle-week-42.csv index e9b6db0decdc..ac246bf5170f 100644 --- a/078930/week/candle-week-42.csv +++ b/078930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,35800,35600,36300,34700,1450286,51551331300,00,0.00,N,5,-1000, 20250331,36800,37050,37450,35550,958849,35095289875,00,0.00,N,5,-500, 20250324,37300,37350,37600,36800,848950,31543336400,00,0.00,N,5,-150, 20250317,37450,37100,37500,36850,1304881,48584292675,00,0.00,N,2,550, diff --git a/079000/week/candle-week-42.csv b/079000/week/candle-week-42.csv index c6a854bcd0fb..0b8bb21670b7 100644 --- a/079000/week/candle-week-42.csv +++ b/079000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5480,5470,6440,5220,822094,4802846745,00,0.00,N,2,10, 20250331,5470,5280,5600,5260,104818,564791135,00,0.00,N,2,190, 20250324,5280,5290,5570,5250,39099,209755630,00,0.00,N,5,-10, 20250317,5290,5300,5340,5180,33318,175404990,00,0.00,N,2,10, diff --git a/079160/week/candle-week-42.csv b/079160/week/candle-week-42.csv index 61c7ae916e2f..994731e971a6 100644 --- a/079160/week/candle-week-42.csv +++ b/079160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4455,4595,4650,4280,648300,2866673054,00,0.00,N,5,-225, 20250331,4680,4640,4685,4230,1180883,5292583105,00,0.00,N,2,5, 20250324,4675,4805,4880,4675,891669,4243806338,00,0.00,N,5,-145, 20250317,4820,4905,4960,4800,1126587,5477199204,00,0.00,N,5,-110, diff --git a/079170/week/candle-week-42.csv b/079170/week/candle-week-42.csv index eb14328ed2bf..6b5b7a2f2946 100644 --- a/079170/week/candle-week-42.csv +++ b/079170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6700,6800,6800,6310,51735,338252990,00,0.00,N,5,-120, 20250331,6820,6980,6980,6600,61482,417265275,00,0.00,N,5,-160, 20250324,6980,7120,7170,6910,47894,335063495,00,0.00,N,5,-170, 20250317,7150,6950,7170,6800,38949,271421945,00,0.00,N,2,200, diff --git a/079190/week/candle-week-42.csv b/079190/week/candle-week-42.csv index 7e813f03281b..cb3d1191e36d 100644 --- a/079190/week/candle-week-42.csv +++ b/079190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,455,466,484,441,363304,164346461,00,0.00,N,5,-5, 20250331,460,460,478,431,362330,164413036,00,0.00,N,3,0, 20250324,460,464,476,452,245543,114056334,00,0.00,N,5,-4, 20250317,464,479,491,464,295141,140787444,00,0.00,N,5,-12, diff --git a/079370/week/candle-week-42.csv b/079370/week/candle-week-42.csv index 9eb82b484c46..f0965aa11e38 100644 --- a/079370/week/candle-week-42.csv +++ b/079370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12940,12270,12980,11600,778312,9519108065,00,0.00,N,2,140, 20250331,12800,13780,13920,12440,831499,11072967955,00,0.00,N,5,-1290, 20250324,14090,15380,15570,13820,1082518,15868456255,00,0.00,N,5,-1330, 20250317,15420,16170,16300,15190,2155560,33720449445,00,0.00,N,5,-600, diff --git a/079430/week/candle-week-42.csv b/079430/week/candle-week-42.csv index 3595da359496..2b46ef2e7f0c 100644 --- a/079430/week/candle-week-42.csv +++ b/079430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6880,6930,6960,6590,65861,447361235,00,0.00,N,5,-90, 20250331,6970,7150,7150,6850,78758,547999430,00,0.00,N,5,-70, 20250324,7040,7300,7360,7040,136472,983264315,00,0.00,N,5,-190, 20250317,7230,7340,7420,7190,79820,581271895,00,0.00,N,5,-20, diff --git a/079550/week/candle-week-42.csv b/079550/week/candle-week-42.csv index b5c8b8ab75f9..2ac455553da8 100644 --- a/079550/week/candle-week-42.csv +++ b/079550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,270000,247500,270000,235000,765644,191829735500,00,0.00,N,2,12500, 20250331,257500,235500,265000,235500,838901,214279815250,00,0.00,N,2,14500, 20250324,243000,269500,273500,241000,793524,203183039000,00,0.00,N,5,-26000, 20250317,269000,281000,297000,260000,1962079,549847160250,00,0.00,N,5,-7000, diff --git a/079650/week/candle-week-42.csv b/079650/week/candle-week-42.csv index 14d6aa9e5653..524e14ccc7cf 100644 --- a/079650/week/candle-week-42.csv +++ b/079650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1250,1225,1250,1180,90027,108768803,00,0.00,N,2,23, 20250331,1227,1181,1230,1165,46470,55474828,00,0.00,N,2,46, 20250324,1181,1225,1225,1165,42177,50473030,00,0.00,N,5,-44, 20250317,1225,1212,1245,1200,23705,28898254,00,0.00,N,2,11, diff --git a/079810/week/candle-week-42.csv b/079810/week/candle-week-42.csv index d96a797223ef..68ce2124f146 100644 --- a/079810/week/candle-week-42.csv +++ b/079810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5240,4720,5250,4690,501904,2467131025,00,0.00,N,2,240, 20250331,5000,5270,5350,4750,450525,2263782825,00,0.00,N,5,-360, 20250324,5360,5880,5900,5300,360162,2029542555,00,0.00,N,5,-460, 20250317,5820,6030,6140,5660,450230,2655569245,00,0.00,N,5,-170, diff --git a/079900/week/candle-week-42.csv b/079900/week/candle-week-42.csv index 5d1cb55e3f74..312e3d29de1f 100644 --- a/079900/week/candle-week-42.csv +++ b/079900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,42200,38350,42450,36000,611825,24003926350,00,0.00,N,2,2600, 20250331,39600,41750,42850,38900,573479,23432455850,00,0.00,N,5,-2450, 20250324,42050,49300,52700,41800,1362590,63880104400,00,0.00,N,5,-8050, 20250317,50100,55300,58400,49375,1701418,93716597300,00,0.00,N,5,-5000, diff --git a/079940/week/candle-week-42.csv b/079940/week/candle-week-42.csv index 70805904361d..65a5b6e83724 100644 --- a/079940/week/candle-week-42.csv +++ b/079940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20150,18800,20400,17850,379058,7293994535,00,0.00,N,2,1220, 20250331,18930,18470,19690,18080,311745,5897945870,00,0.00,N,2,170, 20250324,18760,18020,20950,17800,995362,19437728655,00,0.00,N,2,740, 20250317,18020,15010,18050,14910,717991,12111326695,00,0.00,N,2,3010, diff --git a/079950/week/candle-week-42.csv b/079950/week/candle-week-42.csv index 12acb7701f6b..2d25ab830d1b 100644 --- a/079950/week/candle-week-42.csv +++ b/079950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,587,614,618,571,355119,209453501,00,0.00,N,5,-13, 20250331,600,595,610,570,170038,100734014,00,0.00,N,2,5, 20250324,595,595,628,584,373516,223745715,00,0.00,N,2,3, 20250317,592,671,735,553,7162712,4747860030,00,0.00,N,5,-79, diff --git a/079960/week/candle-week-42.csv b/079960/week/candle-week-42.csv index 00d3329653f6..256519f57082 100644 --- a/079960/week/candle-week-42.csv +++ b/079960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19460,19200,19500,18080,123837,2319754875,00,0.00,N,2,60, 20250331,19400,19130,19790,18740,83350,1612394125,00,0.00,N,2,90, 20250324,19310,19990,20050,19210,87236,1711128605,00,0.00,N,5,-690, 20250317,20000,20550,20850,19950,95471,1931342790,00,0.00,N,5,-400, diff --git a/079970/week/candle-week-42.csv b/079970/week/candle-week-42.csv index a15eba022de1..cc88e7e77738 100644 --- a/079970/week/candle-week-42.csv +++ b/079970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,596,596,596,596,0,0,00,0.00,N,3,0, 20250331,596,596,596,596,0,0,00,0.00,N,3,0, 20250324,596,596,596,596,0,0,00,0.00,N,3,0, 20250317,596,730,787,577,11150742,7826485309,00,0.00,N,5,-140, diff --git a/079980/week/candle-week-42.csv b/079980/week/candle-week-42.csv index fd118352f53a..d2d750a6fee9 100644 --- a/079980/week/candle-week-42.csv +++ b/079980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2520,2570,2570,2315,364013,884433832,00,0.00,N,5,-35, 20250331,2555,2635,2665,2400,274890,705304150,00,0.00,N,5,-115, 20250324,2670,2715,2860,2645,463212,1273827732,00,0.00,N,5,-50, 20250317,2720,2625,2995,2600,1820925,5158585088,00,0.00,N,2,110, diff --git a/080010/week/candle-week-42.csv b/080010/week/candle-week-42.csv index 90afb60772ec..7016d12d1679 100644 --- a/080010/week/candle-week-42.csv +++ b/080010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5230,5200,5330,5090,82808,431385425,00,0.00,N,5,-20, 20250331,5250,5420,5420,5190,50098,264245900,00,0.00,N,5,-140, 20250324,5390,5430,5510,5340,64259,348443190,00,0.00,N,5,-40, 20250317,5430,5330,5450,5240,29520,157142400,00,0.00,N,2,150, diff --git a/080160/week/candle-week-42.csv b/080160/week/candle-week-42.csv index 113c386907f9..90005c143887 100644 --- a/080160/week/candle-week-42.csv +++ b/080160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10470,10600,10880,9880,428243,4409931025,00,0.00,N,5,-480, 20250331,10950,10400,11200,10260,741084,8002541815,00,0.00,N,2,370, 20250324,10580,9780,11370,9750,1393308,14778292860,00,0.00,N,2,890, 20250317,9690,9700,9850,9540,323838,3122775200,00,0.00,N,2,40, diff --git a/080220/week/candle-week-42.csv b/080220/week/candle-week-42.csv index 9708baa2f9f2..87b5cbba22f4 100644 --- a/080220/week/candle-week-42.csv +++ b/080220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12710,12100,13650,11070,3798738,46824934595,00,0.00,N,2,90, 20250331,12620,12930,13660,12160,2582147,33215143530,00,0.00,N,5,-810, 20250324,13430,16120,16560,13370,3557619,54699861415,00,0.00,N,5,-2530, 20250317,15960,15650,16630,14850,11606677,185131530560,00,0.00,N,2,460, diff --git a/080420/week/candle-week-42.csv b/080420/week/candle-week-42.csv index 5b9d5486fbfe..41fde5a21d56 100644 --- a/080420/week/candle-week-42.csv +++ b/080420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2050,2210,2240,1990,32699,68676401,00,0.00,N,5,-160, 20250331,2210,2240,2290,2150,72597,161126760,00,0.00,N,5,-30, 20250324,2240,2280,2305,2210,86223,196785845,00,0.00,N,5,-40, 20250317,2280,2330,2345,2195,117196,268553100,00,0.00,N,5,-50, diff --git a/080470/week/candle-week-42.csv b/080470/week/candle-week-42.csv index 1402bdba80c9..9ee3d5201625 100644 --- a/080470/week/candle-week-42.csv +++ b/080470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3440,3425,3440,3250,44163,147177600,00,0.00,N,3,0, 20250331,3440,3430,3470,3300,61337,205778903,00,0.00,N,5,-10, 20250324,3450,3455,3570,3430,46697,161969373,00,0.00,N,5,-50, 20250317,3500,3500,3590,3460,34350,120075560,00,0.00,N,5,-5, diff --git a/080520/week/candle-week-42.csv b/080520/week/candle-week-42.csv index 2796219f0e14..105983db162f 100644 --- a/080520/week/candle-week-42.csv +++ b/080520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2915,2935,2935,2790,90761,258608789,00,0.00,N,5,-20, 20250331,2935,3000,3000,2850,83986,247288812,00,0.00,N,5,-65, 20250324,3000,3030,3050,2950,39834,118964056,00,0.00,N,5,-30, 20250317,3030,3080,3090,3020,23324,71303200,00,0.00,N,5,-50, diff --git a/080530/week/candle-week-42.csv b/080530/week/candle-week-42.csv index 09d1a035503e..6dfbf1e968f8 100644 --- a/080530/week/candle-week-42.csv +++ b/080530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1144,1183,1197,1087,104338,118535942,00,0.00,N,5,-39, 20250331,1183,1200,1240,1110,616304,719846927,00,0.00,N,5,-31, 20250324,1214,1010,1270,1010,197383,232216297,00,0.00,N,5,-41, 20250317,1255,1307,1400,1168,427750,541109147,00,0.00,N,5,-58, diff --git a/080580/week/candle-week-42.csv b/080580/week/candle-week-42.csv index 09a09369c788..480ba3548775 100644 --- a/080580/week/candle-week-42.csv +++ b/080580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4760,4950,4950,4210,463709,2107331687,00,0.00,N,5,-215, 20250331,4975,5280,5280,4790,438830,2202009989,00,0.00,N,5,-365, 20250324,5340,6040,6210,5320,592348,3430151815,00,0.00,N,5,-700, 20250317,6040,5900,6420,5720,1158435,6956383655,00,0.00,N,2,230, diff --git a/080720/week/candle-week-42.csv b/080720/week/candle-week-42.csv index 100ccc26a000..02f77fc733d5 100644 --- a/080720/week/candle-week-42.csv +++ b/080720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250331,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250324,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250317,2725,2725,2725,2725,0,0,00,0.00,N,3,0, diff --git a/081000/week/candle-week-42.csv b/081000/week/candle-week-42.csv index bea0ff20a023..8b568d84fd00 100644 --- a/081000/week/candle-week-42.csv +++ b/081000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11210,10950,11500,10650,81475,900089040,00,0.00,N,2,140, 20250331,11070,10510,11180,10510,46023,496501080,00,0.00,N,2,30, 20250324,11040,11560,11980,10980,56303,635510525,00,0.00,N,5,-520, 20250317,11560,11300,12110,11300,78231,920456750,00,0.00,N,2,170, diff --git a/081150/week/candle-week-42.csv b/081150/week/candle-week-42.csv index 2c11a2675c61..ac6eab812c7b 100644 --- a/081150/week/candle-week-42.csv +++ b/081150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3145,3340,3480,3080,13062922,42297181822,00,0.00,N,2,105, 20250331,3040,2905,3070,2850,1360271,4059025725,00,0.00,N,2,110, 20250324,2930,3030,3045,2930,621905,1859329565,00,0.00,N,5,-85, 20250317,3015,3165,3180,2955,1229193,3757323398,00,0.00,N,5,-150, diff --git a/081580/week/candle-week-42.csv b/081580/week/candle-week-42.csv index fb573614b03b..fe950214ea76 100644 --- a/081580/week/candle-week-42.csv +++ b/081580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2705,2555,2710,2440,156381,404132105,00,0.00,N,2,145, 20250331,2560,2430,2630,2385,190944,482731353,00,0.00,N,2,125, 20250324,2435,2265,2455,2235,146024,344264930,00,0.00,N,2,155, 20250317,2280,2350,2400,2250,169563,392376033,00,0.00,N,5,-45, diff --git a/081660/week/candle-week-42.csv b/081660/week/candle-week-42.csv index 5bcfabea875c..317e91bae958 100644 --- a/081660/week/candle-week-42.csv +++ b/081660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,36700,36750,38150,33550,1000221,35888109750,00,0.00,N,5,-1000, 20250331,37700,38200,39100,37100,910693,34834506250,00,0.00,N,5,-1350, 20250324,39050,39600,40650,38350,799343,31269245100,00,0.00,N,5,-350, 20250317,39400,36750,39900,36700,1445388,55945853300,00,0.00,N,2,4050, diff --git a/082210/week/candle-week-42.csv b/082210/week/candle-week-42.csv index 4d6d316335d8..0f25f9909e17 100644 --- a/082210/week/candle-week-42.csv +++ b/082210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1382,1239,1389,1160,463039,595215167,00,0.00,N,2,138, 20250331,1244,1119,1250,1041,305226,353871768,00,0.00,N,2,115, 20250324,1129,1280,1295,993,1824808,2082044022,00,0.00,N,5,-248, 20250317,1377,1570,1580,1377,333409,492370338,00,0.00,N,5,-192, diff --git a/082270/week/candle-week-42.csv b/082270/week/candle-week-42.csv index 696e2d73d558..d2925c21d6eb 100644 --- a/082270/week/candle-week-42.csv +++ b/082270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,30200,31100,31950,27700,3051129,90600341400,00,0.00,N,5,-2650, 20250331,32850,33050,34800,30500,2479405,80834155800,00,0.00,N,5,-1950, 20250324,34800,41900,44550,33400,2971681,114686912425,00,0.00,N,5,-5200, 20250317,40000,39300,40000,33700,3842989,141973287875,00,0.00,N,2,700, diff --git a/082640/week/candle-week-42.csv b/082640/week/candle-week-42.csv index 81a80acd1502..446c960ca2f0 100644 --- a/082640/week/candle-week-42.csv +++ b/082640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5200,5150,5230,4985,778507,3972914265,00,0.00,N,5,-30, 20250331,5230,5110,5420,5000,941485,4962937740,00,0.00,N,2,110, 20250324,5120,5180,5260,5000,575634,2963647715,00,0.00,N,5,-60, 20250317,5180,5050,5390,4980,936393,4829795790,00,0.00,N,2,205, diff --git a/082660/week/candle-week-42.csv b/082660/week/candle-week-42.csv index 06450fd5f98f..ce2c350f5dba 100644 --- a/082660/week/candle-week-42.csv +++ b/082660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,480,480,480,480,0,0,00,0.00,N,3,0, 20250331,480,480,480,480,0,0,00,0.00,N,3,0, 20250324,480,480,480,480,0,0,00,0.00,N,3,0, 20250317,480,480,480,480,0,0,00,0.00,N,3,0, diff --git a/082740/week/candle-week-42.csv b/082740/week/candle-week-42.csv index 581f9a27da4e..d3d98f6db7a2 100644 --- a/082740/week/candle-week-42.csv +++ b/082740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23900,21300,24100,20000,5060674,112418339550,00,0.00,N,2,1650, 20250331,22250,20300,22900,20300,4469437,98720249125,00,0.00,N,2,1300, 20250324,20950,24150,24250,20450,8615430,191445491950,00,0.00,N,5,-3500, 20250317,24450,23300,27800,22700,29520772,761788173000,00,0.00,N,2,1100, diff --git a/082800/week/candle-week-42.csv b/082800/week/candle-week-42.csv index 59f42b54c7d5..58c12d7b0ecf 100644 --- a/082800/week/candle-week-42.csv +++ b/082800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6180,6010,6490,5360,1087996,6421503350,00,0.00,N,5,-90, 20250331,6270,6390,6610,5990,624902,3924623535,00,0.00,N,5,-120, 20250324,6390,6640,7030,6320,1220600,8230149335,00,0.00,N,5,-300, 20250317,6690,6900,7240,6670,1549598,10815228735,00,0.00,N,5,-110, diff --git a/082850/week/candle-week-42.csv b/082850/week/candle-week-42.csv index b8b1b54d7b56..4d6d31433004 100644 --- a/082850/week/candle-week-42.csv +++ b/082850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2145,2110,2160,1995,1348740,2797335203,00,0.00,N,5,-50, 20250331,2195,2190,2285,2085,1253660,2754388840,00,0.00,N,5,-45, 20250324,2240,2350,2425,2240,1806128,4208749205,00,0.00,N,5,-105, 20250317,2345,2505,2570,2330,2069978,5093158309,00,0.00,N,5,-140, diff --git a/082920/week/candle-week-42.csv b/082920/week/candle-week-42.csv index c0f3c18f1f02..78380df7e286 100644 --- a/082920/week/candle-week-42.csv +++ b/082920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,24050,23300,24200,21500,402269,9232697075,00,0.00,N,3,0, 20250331,24050,23650,24700,23000,271528,6515873800,00,0.00,N,2,50, 20250324,24000,25500,26300,23650,482900,11998563725,00,0.00,N,5,-1700, 20250317,25700,26950,29400,25300,843139,23138628850,00,0.00,N,5,-800, diff --git a/083310/week/candle-week-42.csv b/083310/week/candle-week-42.csv index cffe9b036296..f7ffd8911ff9 100644 --- a/083310/week/candle-week-42.csv +++ b/083310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8400,8270,8430,7650,323049,2590346030,00,0.00,N,5,-130, 20250331,8530,9080,9190,8290,223535,1942325370,00,0.00,N,5,-720, 20250324,9250,10000,10120,9200,275808,2669721280,00,0.00,N,5,-880, 20250317,10130,10100,10340,9830,448331,4543345380,00,0.00,N,2,90, diff --git a/083420/week/candle-week-42.csv b/083420/week/candle-week-42.csv index 1d86e1a23196..7a61e7a6940e 100644 --- a/083420/week/candle-week-42.csv +++ b/083420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8050,5630,8530,5310,10479598,76160940375,00,0.00,N,2,2330, 20250331,5720,5660,5920,5400,436416,2478957010,00,0.00,N,5,-90, 20250324,5810,6100,6980,5800,4812347,31706717860,00,0.00,N,5,-270, 20250317,6080,6480,6970,6010,1435518,9397501820,00,0.00,N,5,-400, diff --git a/083450/week/candle-week-42.csv b/083450/week/candle-week-42.csv index 4410fc80104c..9e590af87e2e 100644 --- a/083450/week/candle-week-42.csv +++ b/083450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17040,16440,17090,15370,825256,13456723365,00,0.00,N,5,-290, 20250331,17330,18680,18810,16750,971327,17414974865,00,0.00,N,5,-1630, 20250324,18960,20150,21000,18790,3034985,60387307485,00,0.00,N,5,-1190, 20250317,20150,22150,22850,20050,2311221,49573049300,00,0.00,N,5,-1400, diff --git a/083470/week/candle-week-42.csv b/083470/week/candle-week-42.csv index 6692c0a82af9..7a59dfb17eb7 100644 --- a/083470/week/candle-week-42.csv +++ b/083470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1054,1093,1134,1016,172759,183326131,00,0.00,N,5,-33, 20250331,1087,1165,1232,1070,178122,201891558,00,0.00,N,5,-78, 20250324,1165,1195,1206,1156,65415,77188869,00,0.00,N,5,-30, 20250317,1195,1240,1260,1193,50620,61294825,00,0.00,N,5,-55, diff --git a/083500/week/candle-week-42.csv b/083500/week/candle-week-42.csv index 1848bf8f0f6c..097d2c391f13 100644 --- a/083500/week/candle-week-42.csv +++ b/083500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8930,8820,8990,8000,188383,1586797055,00,0.00,N,5,-260, 20250331,9190,9430,9880,8880,220172,2057403590,00,0.00,N,5,-370, 20250324,9560,10750,10780,9560,253029,2593979385,00,0.00,N,5,-1050, 20250317,10610,10500,10740,9900,348095,3582125070,00,0.00,N,2,230, diff --git a/083550/week/candle-week-42.csv b/083550/week/candle-week-42.csv index ba962a9d9f01..70de6c2254e2 100644 --- a/083550/week/candle-week-42.csv +++ b/083550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2865,2885,2900,2685,106901,299163512,00,0.00,N,5,-25, 20250331,2890,2945,3040,2880,74867,219422936,00,0.00,N,5,-50, 20250324,2940,3000,3045,2935,50415,150688153,00,0.00,N,5,-75, 20250317,3015,3050,3120,2975,67635,205267499,00,0.00,N,5,-35, diff --git a/083640/week/candle-week-42.csv b/083640/week/candle-week-42.csv index db9674d4e07c..1b3048a48c1a 100644 --- a/083640/week/candle-week-42.csv +++ b/083640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,292,273,313,263,5198546,1499857240,00,0.00,N,2,19, 20250331,273,256,303,253,3424274,955358518,00,0.00,N,2,10, 20250324,263,264,295,250,4369383,1166770747,00,0.00,N,2,1, 20250317,262,264,307,253,6188564,1731137710,00,0.00,N,3,0, diff --git a/083650/week/candle-week-42.csv b/083650/week/candle-week-42.csv index 164b92f04d2e..087caca23b9a 100644 --- a/083650/week/candle-week-42.csv +++ b/083650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18040,15910,18040,15270,2001750,32878025780,00,0.00,N,2,1190, 20250331,16850,16700,18030,16220,2436735,41822772060,00,0.00,N,5,-550, 20250324,17400,19940,21000,16940,5120509,98689447910,00,0.00,N,5,-2750, 20250317,20150,20800,20800,18710,7508802,147703915515,00,0.00,N,5,-600, diff --git a/083660/week/candle-week-42.csv b/083660/week/candle-week-42.csv index 724392a3f502..04c32eb70a78 100644 --- a/083660/week/candle-week-42.csv +++ b/083660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,810,678,820,657,2126923,1588129346,00,0.00,N,2,126, 20250331,684,670,698,645,366743,247191747,00,0.00,N,2,14, 20250324,670,654,699,634,609059,404577715,00,0.00,N,2,16, 20250317,654,665,680,645,333787,219486695,00,0.00,N,5,-6, diff --git a/083790/week/candle-week-42.csv b/083790/week/candle-week-42.csv index 65e14e18080d..f9a5531d225c 100644 --- a/083790/week/candle-week-42.csv +++ b/083790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2050,2070,2150,1900,727341,1467235097,00,0.00,N,5,-75, 20250331,2125,2225,2225,2045,593044,1255041887,00,0.00,N,5,-60, 20250324,2185,2265,2380,2185,599929,1370385399,00,0.00,N,5,-45, 20250317,2230,2325,2395,2060,1120974,2508768311,00,0.00,N,5,-120, diff --git a/083930/week/candle-week-42.csv b/083930/week/candle-week-42.csv index 54867037bca9..359fabb9d5c4 100644 --- a/083930/week/candle-week-42.csv +++ b/083930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13060,13000,13150,11670,610970,7574698825,00,0.00,N,5,-390, 20250331,13450,14330,14330,13030,410878,5628662170,00,0.00,N,5,-1130, 20250324,14580,16140,16210,14580,428841,6607474465,00,0.00,N,5,-1550, 20250317,16130,16400,16770,15870,689574,11229918270,00,0.00,N,5,-110, diff --git a/084010/week/candle-week-42.csv b/084010/week/candle-week-42.csv index ec9bb9923380..be53c93cdf20 100644 --- a/084010/week/candle-week-42.csv +++ b/084010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15480,15100,15480,14340,192719,2851255345,00,0.00,N,2,260, 20250331,15220,15530,15640,15140,157507,2424725235,00,0.00,N,5,-460, 20250324,15680,16210,16380,15490,158616,2551123330,00,0.00,N,5,-520, 20250317,16200,16180,16250,15670,165965,2663498705,00,0.00,N,2,30, diff --git a/084110/week/candle-week-42.csv b/084110/week/candle-week-42.csv index 20e2befaf7ee..58c4ce3c0085 100644 --- a/084110/week/candle-week-42.csv +++ b/084110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,45200,38400,45850,36200,462739,18988370375,00,0.00,N,2,4700, 20250331,40500,41900,42900,35750,336685,13327356325,00,0.00,N,5,-1500, 20250324,42000,40350,45000,40100,474714,20404741200,00,0.00,N,2,1350, 20250317,40650,43750,48250,39000,721463,31401188725,00,0.00,N,5,-2850, diff --git a/084180/week/candle-week-42.csv b/084180/week/candle-week-42.csv index 56f5bd409eeb..d34d8bc47b30 100644 --- a/084180/week/candle-week-42.csv +++ b/084180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5610,5010,6090,4575,2010699,11130321399,00,0.00,N,2,540, 20250331,5070,4810,5100,4655,96112,468645261,00,0.00,N,2,180, 20250324,4890,5050,5150,4600,272341,1321922709,00,0.00,N,5,-110, 20250317,5000,5440,5500,5000,257064,1355393640,00,0.00,N,5,-430, diff --git a/084370/week/candle-week-42.csv b/084370/week/candle-week-42.csv index 8bcc9e0016a4..213c88e1c331 100644 --- a/084370/week/candle-week-42.csv +++ b/084370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,34150,32750,35500,31800,705433,23632486075,00,0.00,N,5,-300, 20250331,34450,38450,40100,33650,765425,28100933425,00,0.00,N,5,-4750, 20250324,39200,45000,45100,38800,540213,22258996950,00,0.00,N,5,-5800, 20250317,45000,44350,45200,41700,649819,28385309655,00,0.00,N,2,2150, diff --git a/084440/week/candle-week-42.csv b/084440/week/candle-week-42.csv index 6261ad0a300d..547240f5e09d 100644 --- a/084440/week/candle-week-42.csv +++ b/084440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1197,1172,1240,1080,800571,940161644,00,0.00,N,2,58, 20250331,1139,1065,1156,1028,428149,469576611,00,0.00,N,2,84, 20250324,1055,1055,1116,1053,202610,219512935,00,0.00,N,2,1, 20250317,1054,1078,1143,1001,243388,264659685,00,0.00,N,5,-13, diff --git a/084650/week/candle-week-42.csv b/084650/week/candle-week-42.csv index 9a478863edcf..2c0dc2ad9ea6 100644 --- a/084650/week/candle-week-42.csv +++ b/084650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2170,2100,2170,1991,5172457,10715661564,00,0.00,N,5,-5, 20250331,2175,2140,2675,2060,29084338,70675663740,00,0.00,N,5,-30, 20250324,2205,2320,2345,2205,2182170,4984401316,00,0.00,N,5,-115, 20250317,2320,2420,2430,2250,2629814,6208111101,00,0.00,N,5,-100, diff --git a/084670/week/candle-week-42.csv b/084670/week/candle-week-42.csv index ebd255f0d6c8..8701c2ef510d 100644 --- a/084670/week/candle-week-42.csv +++ b/084670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6810,6990,7090,6410,26050,174112660,00,0.00,N,5,-180, 20250331,6990,6940,7090,6750,10663,74571285,00,0.00,N,2,50, 20250324,6940,7060,7200,6940,6521,45833980,00,0.00,N,5,-140, 20250317,7080,7120,7210,7060,7338,52380370,00,0.00,N,5,-110, diff --git a/084680/week/candle-week-42.csv b/084680/week/candle-week-42.csv index 8b5beee061d6..34b20bff2d27 100644 --- a/084680/week/candle-week-42.csv +++ b/084680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1315,1270,1325,1206,1337049,1678552586,00,0.00,N,2,27, 20250331,1288,1222,1480,1221,7323978,9784419461,00,0.00,N,2,43, 20250324,1245,1287,1300,1245,590571,748355770,00,0.00,N,5,-42, 20250317,1287,1318,1325,1260,1062378,1371550985,00,0.00,N,5,-31, diff --git a/084690/week/candle-week-42.csv b/084690/week/candle-week-42.csv index b30c30f0c85b..35bb0710667e 100644 --- a/084690/week/candle-week-42.csv +++ b/084690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14070,14460,18620,14000,20031427,325646898370,00,0.00,N,2,60, 20250331,14010,11990,15180,9270,15227898,202194905925,00,0.00,N,2,1890, 20250324,12120,11260,13400,10870,10588676,133795202925,00,0.00,N,2,760, 20250317,11360,11800,12370,11070,2059354,24233359125,00,0.00,N,5,-390, diff --git a/084730/week/candle-week-42.csv b/084730/week/candle-week-42.csv index 9d76d7d5f815..cf7fa2058f19 100644 --- a/084730/week/candle-week-42.csv +++ b/084730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9640,9500,9670,8600,139037,1301898585,00,0.00,N,5,-250, 20250331,9890,10350,10380,9590,103629,1037851805,00,0.00,N,5,-460, 20250324,10350,10980,11120,10320,221172,2397136365,00,0.00,N,5,-590, 20250317,10940,10390,11180,10270,292132,3154790155,00,0.00,N,2,520, diff --git a/084850/week/candle-week-42.csv b/084850/week/candle-week-42.csv index b86261cf9559..6a0eb1ffae30 100644 --- a/084850/week/candle-week-42.csv +++ b/084850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10450,10030,11450,9580,203047,2077019550,00,0.00,N,5,-230, 20250331,10680,11450,11740,10350,166737,1821776805,00,0.00,N,5,-840, 20250324,11520,12620,12840,11290,117212,1397731140,00,0.00,N,5,-1100, 20250317,12620,12420,12980,12140,685565,8161485825,00,0.00,N,2,330, diff --git a/084870/week/candle-week-42.csv b/084870/week/candle-week-42.csv index 12aa670578d9..ebd950c3fa54 100644 --- a/084870/week/candle-week-42.csv +++ b/084870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1102,1144,1144,1050,144480,157807954,00,0.00,N,5,-47, 20250331,1149,1164,1164,1092,98629,112355874,00,0.00,N,5,-16, 20250324,1165,1126,1170,1088,175760,200027473,00,0.00,N,2,39, 20250317,1126,1136,1162,1110,127136,144061078,00,0.00,N,5,-10, diff --git a/084990/week/candle-week-42.csv b/084990/week/candle-week-42.csv index 66b516e4135a..95630148d208 100644 --- a/084990/week/candle-week-42.csv +++ b/084990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2270,2365,2380,2115,425870,952601644,00,0.00,N,5,-95, 20250331,2365,2360,2455,2275,277065,651606168,00,0.00,N,2,5, 20250324,2360,2400,2500,2295,392961,936275623,00,0.00,N,5,-30, 20250317,2390,2280,2620,2230,1429448,3543164970,00,0.00,N,2,110, diff --git a/085310/week/candle-week-42.csv b/085310/week/candle-week-42.csv index 687560212da6..f43e55de9bd5 100644 --- a/085310/week/candle-week-42.csv +++ b/085310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,816,782,819,742,896965,697806450,00,0.00,N,2,33, 20250331,783,815,996,776,6789461,5972535064,00,0.00,N,5,-41, 20250324,824,850,878,806,696694,579037989,00,0.00,N,5,-26, 20250317,850,924,924,838,1211311,1059074978,00,0.00,N,5,-61, diff --git a/085620/week/candle-week-42.csv b/085620/week/candle-week-42.csv index 97adf3f71849..e7103837ba4e 100644 --- a/085620/week/candle-week-42.csv +++ b/085620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4810,4530,4885,4375,185714,866586145,00,0.00,N,2,270, 20250331,4540,4405,4545,4310,91697,409052726,00,0.00,N,2,85, 20250324,4455,4495,4590,4370,97633,435616497,00,0.00,N,5,-40, 20250317,4495,4590,4675,4375,143629,640028811,00,0.00,N,5,-30, diff --git a/085660/week/candle-week-42.csv b/085660/week/candle-week-42.csv index 423c3263a2a8..5345c830c13a 100644 --- a/085660/week/candle-week-42.csv +++ b/085660/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,11120,10990,11240,10560,733579,7989204740,00,0.00,N,2,20, -20250324,11100,11820,11990,11100,736654,8421955350,00,0.00,N,5,-510, -20250317,11610,11860,12050,11570,841010,9922337425,00,0.00,N,5,-100, -20250310,11710,12670,12750,11420,1724390,20378064390,00,0.00,N,5,-970, -20250304,12680,11690,13250,11680,2710897,34395064310,00,0.00,N,2,1060, -20250224,11620,12110,12700,11380,1977555,23258813530,00,0.00,N,5,-520, -20250217,12140,11180,12640,11150,3445012,41219026500,00,0.00,N,2,850, -20250210,11290,11450,11830,11200,1212553,13954220650,00,0.00,N,5,-10, -20250203,11300,11210,11680,11040,1079488,12201816810,00,0.00,N,5,-100, -20250131,11400,11310,11530,11190,268788,3048717080,00,0.00,N,2,90, -20250120,11310,11220,11430,10970,829418,9286121070,00,0.00,N,2,90, -20250113,11220,11470,11650,11000,1003161,11331149660,00,0.00,N,5,-350, -20250106,11570,11610,12120,11520,1523212,17945478670,00,0.00,N,5,-80, -20241230,11650,11390,11800,11000,1212322,13875569250,00,0.00,N,2,590, -20241223,11060,11280,11390,10500,5146188,55809988790,00,0.00,N,5,-3800, -20241216,14860,15610,16020,14700,845251,13102803420,00,0.00,N,5,-590, -20241209,15450,14060,15750,13350,1382868,20139006370,00,0.00,N,2,1050, -20241202,14400,15140,15380,14000,1005155,14762978110,00,0.00,N,5,-600, -20241125,15000,14900,15540,14700,755775,11408555830,00,0.00,N,2,30, -20241118,14970,15150,15630,14900,828549,12600492290,00,0.00,N,5,-420, -20241111,15390,16750,16770,15030,1262477,19809634910,00,0.00,N,5,-1430, -20241104,16820,16810,17900,16600,1064424,18303973920,00,0.00,N,2,20, -20241028,16800,17100,17450,16500,949890,16123112020,00,0.00,N,5,-260, -20241021,17060,17910,18170,16900,1259406,21975656230,00,0.00,N,5,-840, -20241014,17900,17400,18480,17090,2101300,37560977600,00,0.00,N,2,670, -20241007,17230,17390,17470,16750,814785,13932653630,00,0.00,N,5,-410, -20240930,17640,17590,17740,16800,795995,13685912310,00,0.00,N,2,40, -20240923,17600,17780,18480,17430,1744528,31282403240,00,0.00,N,2,50, -20240919,17550,16350,17840,16310,873295,15036529690,00,0.00,N,2,1350, -20240909,16200,15720,16500,15710,761206,12278296660,00,0.00,N,2,80, -20240902,16120,18240,18240,15750,1820839,30810032150,00,0.00,N,5,-2020, -20240826,18140,16630,18500,16570,3532489,62466287500,00,0.00,N,2,1690, -20240819,16450,16840,17290,16200,1213623,20470387920,00,0.00,N,5,-250, -20240812,16700,16410,16830,16100,803977,13282594120,00,0.00,N,2,390, -20240805,16310,15710,16550,13510,1661348,25488341650,00,0.00,N,2,380, -20240729,15930,16400,17160,15910,1030850,17047721280,00,0.00,N,5,-480, -20240722,16410,16150,16430,15670,737502,11865249600,00,0.00,N,2,300, -20240715,16110,16330,16480,15210,681293,11059705970,00,0.00,N,5,-220, -20240708,16330,15820,16350,15780,793514,12726103330,00,0.00,N,2,410, -20240701,15920,15500,16100,15400,742213,11720486830,00,0.00,N,2,420, -20240624,15500,16100,16180,15160,662127,10437274600,00,0.00,N,5,-590, -20240617,16090,16180,16880,16020,837421,13659799670,00,0.00,N,5,-110, -20240610,16200,16910,17000,15990,1171207,19302970980,00,0.00,N,5,-930, -20240603,17130,16990,17450,16780,719107,12303924190,00,0.00,N,2,130, -20240527,17000,17100,17120,16240,941958,15711593850,00,0.00,N,5,-60, -20240520,17060,17130,17590,16900,816253,14028432340,00,0.00,N,5,-40, -20240513,17100,16930,17350,16410,827504,13988974920,00,0.00,N,2,300, -20240507,16800,17260,17610,16620,851237,14489268970,00,0.00,N,5,-280, -20240429,17080,17000,17430,16950,551519,9478015140,00,0.00,N,2,180, -20240422,16900,16590,17400,16550,741520,12635398840,00,0.00,N,2,390, -20240415,16510,17550,17550,16120,1539225,25725506930,00,0.00,N,5,-1220, -20240408,17730,17910,18130,17530,799308,14209644070,00,0.00,N,5,-180, -20240401,17910,19500,20100,17620,2218517,41628707820,00,0.00,N,5,-1550, -20240325,19460,18990,21000,18880,4806907,95156954440,00,0.00,N,2,480, -20240318,18980,17470,19620,17350,3259445,61636239950,00,0.00,N,2,1510, -20240311,17470,19250,19890,17430,2648633,49779931650,00,0.00,N,5,-1590, -20240304,19060,16780,19400,16760,4102443,75825714930,00,0.00,N,2,2330, -20240226,16730,17140,17140,16480,1016824,17012026420,00,0.00,N,5,-410, -20240219,17140,17920,18560,17100,1654137,29520629530,00,0.00,N,5,-830, -20240213,17970,17780,18520,17610,1032283,18559800280,00,0.00,N,2,320, -20240205,17650,18820,19350,17580,1704307,31178610760,00,0.00,N,5,-910, -20240129,18560,18100,18910,17440,3098834,56424350970,00,0.00,N,2,950, -20240122,17610,17330,18200,17100,1055956,18592333820,00,0.00,N,2,460, -20240115,17150,17830,18100,16950,1076156,18800760910,00,0.00,N,5,-850, -20240108,18000,18630,18990,17840,1792352,32962591890,00,0.00,N,5,-630, -20240102,18630,19590,20000,18530,2336035,45236336210,00,0.00,N,5,-960, -20231226,19590,20150,20500,19230,2095097,41627694090,00,0.00,N,5,-560, -20231218,20150,16550,20600,16490,8045917,153697486800,00,0.00,N,2,3550, -20231211,16600,15670,16680,15580,1598904,25625828720,00,0.00,N,2,930, -20231204,15670,15800,15850,15300,1072032,16658858660,00,0.00,N,5,-130, -20231127,15800,16360,17430,15680,3273687,54265713600,00,0.00,N,5,-660, -20231120,16460,15690,16720,15630,1281748,20922606660,00,0.00,N,2,820, -20231113,15640,16790,17000,15110,2783580,44074109690,00,0.00,N,5,-1110, -20231106,16750,16660,17550,16410,1925100,32594836190,00,0.00,N,2,430, -20231030,16320,16100,16540,15700,1091218,17632378730,00,0.00,N,2,200, -20231023,16120,16000,16750,15770,1462822,23684716810,00,0.00,N,2,120, -20231016,16000,17770,17790,15850,2069805,34577532400,00,0.00,N,5,-1840, -20231010,17840,17930,18690,17410,1775177,31961145780,00,0.00,N,5,-80, -20231004,17920,18100,18370,17550,1166357,20913663880,00,0.00,N,5,-410, -20230925,18330,18800,18930,17960,2011046,36934981270,00,0.00,N,5,-650, -20230918,18980,20650,21300,18780,3929887,78648370890,00,0.00,N,5,-2120, -20230911,21100,18100,23100,18100,18505770,397918731680,00,0.00,N,2,3170, -20230904,17930,17120,18240,16600,2473655,43284307750,00,0.00,N,2,800, -20230828,17130,16920,17980,16550,3422880,59154302020,00,0.00,N,2,210, -20230821,16920,15300,17300,14900,5300779,85705681590,00,0.00,N,2,1540, -20230814,15380,14470,16850,13720,9516751,148207128410,00,0.00,N,2,1440, -20230807,13940,13460,14140,13110,1192313,16216575940,00,0.00,N,2,670, -20230731,13270,12760,13650,12480,1659112,21591827270,00,0.00,N,2,550, -20230724,12720,13160,13160,11790,2062112,25592984390,00,0.00,N,5,-520, -20230717,13240,13180,13430,12800,1311939,17097045220,00,0.00,N,2,140, -20230710,13100,12920,13770,12710,1447575,19045217150,00,0.00,N,2,100, -20230703,13000,14200,14290,12970,994720,13530472060,00,0.00,N,5,-1190, -20230626,14190,13890,14430,13810,729465,10294264400,00,0.00,N,2,200, -20230619,13990,14350,14350,13900,711424,10029291100,00,0.00,N,5,-310, -20230612,14300,15070,15070,13970,1289003,18684583790,00,0.00,N,5,-770, -20230605,15070,15490,15530,14960,787696,11995565450,00,0.00,N,5,-340, -20230530,15410,14920,15490,14770,885837,13466550230,00,0.00,N,2,500, -20230522,14910,14640,15410,14510,1484553,22217323060,00,0.00,N,2,270, -20230515,14640,14170,14750,13820,1428374,20526966600,00,0.00,N,2,500, -20230508,14140,13420,14380,13420,2219319,31124720790,00,0.00,N,2,910, +20250407,9380,9831,10200,9260,1624889,15601405575,00,0.00,N,5,-885, +20250331,10265,10145,10376,9748,794647,7989204740,00,0.00,N,2,19, +20250324,10246,10911,11068,10246,797978,8421955350,00,0.00,N,5,-471, +20250317,10717,10948,11123,10680,911022,9922337425,00,0.00,N,5,-93, +20250310,10810,11696,11770,10542,1867942,20378064390,00,0.00,N,5,-895, +20250304,11705,10791,12231,10782,2936576,34395064310,00,0.00,N,2,979, +20250224,10726,11179,11723,10505,2142184,23258813530,00,0.00,N,5,-481, +20250217,11207,10320,11668,10293,3731806,41219026500,00,0.00,N,2,785, +20250210,10422,10570,10920,10339,1313494,13954220650,00,0.00,N,5,-9, +20250203,10431,10348,10782,10191,1169352,12201816810,00,0.00,N,5,-92, +20250131,10523,10440,10643,10330,291164,3048717080,00,0.00,N,2,83, +20250120,10440,10357,10551,10126,898463,9286121070,00,0.00,N,2,83, +20250113,10357,10588,10754,10154,1086671,11331149660,00,0.00,N,5,-323, +20250106,10680,10717,11188,10634,1650016,17945478670,00,0.00,N,5,-74, +20241230,10754,10514,10893,10154,1313246,13875569250,00,0.00,N,2,544, +20241223,10210,10413,10514,9693,5574604,55809988790,00,0.00,N,5,-3507, +20241216,13717,14410,14788,13570,915616,13102803420,00,0.00,N,5,-545, +20241209,14262,12979,14539,12324,1497989,20139006370,00,0.00,N,2,969, +20241202,13293,13976,14198,12924,1088832,14762978110,00,0.00,N,5,-554, +20241125,13847,13754,14345,13570,818691,11408555830,00,0.00,N,2,28, +20241118,13819,13985,14428,13754,897523,12600492290,00,0.00,N,5,-388, +20241111,14207,15462,15481,13874,1367575,19809634910,00,0.00,N,5,-1320, +20241104,15527,15518,16524,15324,1153035,18303973920,00,0.00,N,2,19, +20241028,15508,15785,16108,15231,1028965,16123112020,00,0.00,N,5,-240, +20241021,15748,16533,16773,15601,1364249,21975656230,00,0.00,N,5,-776, +20241014,16524,16062,17059,15776,2276230,37560977600,00,0.00,N,2,619, +20241007,15905,16053,16127,15462,882614,13932653630,00,0.00,N,5,-379, +20240930,16284,16238,16376,15508,862260,13685912310,00,0.00,N,2,37, +20240923,16247,16413,17059,16090,1889757,31282403240,00,0.00,N,2,46, +20240919,16201,15093,16468,15056,945995,15036529690,00,0.00,N,2,1246, +20240909,14955,14511,15231,14502,824573,12278296660,00,0.00,N,2,74, +20240902,14881,16838,16838,14539,1972421,30810032150,00,0.00,N,5,-1864, +20240826,16745,15351,17078,15296,3826565,62466287500,00,0.00,N,2,1560, +20240819,15185,15545,15961,14955,1314654,20470387920,00,0.00,N,5,-231, +20240812,15416,15148,15536,14862,870906,13282594120,00,0.00,N,2,360, +20240805,15056,14502,15278,12471,1799652,25488341650,00,0.00,N,2,351, +20240729,14705,15139,15841,14687,1116665,17047721280,00,0.00,N,5,-443, +20240722,15148,14908,15167,14465,798897,11865249600,00,0.00,N,2,277, +20240715,14871,15075,15213,14041,738008,11059705970,00,0.00,N,5,-204, +20240708,15075,14604,15093,14567,859571,12726103330,00,0.00,N,2,379, +20240701,14696,14308,14862,14216,804001,11720486830,00,0.00,N,2,388, +20240624,14308,14862,14936,13994,717246,10437274600,00,0.00,N,5,-545, +20240617,14853,14936,15582,14788,907133,13659799670,00,0.00,N,5,-102, +20240610,14955,15610,15693,14761,1268708,19302970980,00,0.00,N,5,-858, +20240603,15813,15684,16108,15490,778970,12303924190,00,0.00,N,2,120, +20240527,15693,15785,15804,14991,1020374,15711593850,00,0.00,N,5,-55, +20240520,15748,15813,16238,15601,884204,14028432340,00,0.00,N,5,-37, +20240513,15785,15628,16016,15148,896391,13988974920,00,0.00,N,2,277, +20240507,15508,15933,16256,15342,922100,14489268970,00,0.00,N,5,-259, +20240429,15767,15693,16090,15647,597432,9478015140,00,0.00,N,2,166, +20240422,15601,15315,16062,15278,803248,12635398840,00,0.00,N,2,360, +20240415,15241,16201,16201,14881,1667363,25725506930,00,0.00,N,5,-1126, +20240408,16367,16533,16736,16182,865848,14209644070,00,0.00,N,5,-166, +20240401,16533,18001,18555,16265,2403205,41628707820,00,0.00,N,5,-1431, +20240325,17964,17530,19386,17429,5207078,95156954440,00,0.00,N,2,443, +20240318,17521,16127,18112,16016,3530791,61636239950,00,0.00,N,2,1394, +20240311,16127,17770,18361,16090,2869129,49779931650,00,0.00,N,5,-1468, +20240304,17595,15490,17909,15471,4443968,75825714930,00,0.00,N,2,2151, +20240226,15444,15822,15822,15213,1101472,17012026420,00,0.00,N,5,-378, +20240219,15822,16542,17133,15785,1791841,29520629530,00,0.00,N,5,-766, +20240213,16588,16413,17096,16256,1118218,18559800280,00,0.00,N,2,295, +20240205,16293,17373,17862,16228,1846187,31178610760,00,0.00,N,5,-840, +20240129,17133,16708,17456,16099,3356808,56424350970,00,0.00,N,2,877, +20240122,16256,15998,16801,15785,1143861,18592333820,00,0.00,N,2,425, +20240115,15831,16459,16708,15647,1165743,18800760910,00,0.00,N,5,-785, +20240108,16616,17198,17530,16468,1941563,32962591890,00,0.00,N,5,-582, +20240102,17198,18084,18462,17105,2530508,45236336210,00,0.00,N,5,-886, +20231226,18084,18601,18924,17752,2269512,41627694090,00,0.00,N,5,-517, +20231218,18601,15278,19016,15222,8715736,153697486800,00,0.00,N,2,3277, +20231211,15324,14465,15398,14382,1732011,25625828720,00,0.00,N,2,859, +20231204,14465,14585,14631,14124,1161275,16658858660,00,0.00,N,5,-120, +20231127,14585,15102,16090,14474,3546219,54265713600,00,0.00,N,5,-610, +20231120,15195,14484,15435,14428,1388451,20922606660,00,0.00,N,2,757, +20231113,14438,15499,15693,13948,3015310,44074109690,00,0.00,N,5,-1024, +20231106,15462,15379,16201,15148,2085362,32594836190,00,0.00,N,2,397, +20231030,15065,14862,15268,14493,1182059,17632378730,00,0.00,N,2,184, +20231023,14881,14770,15462,14558,1584600,23684716810,00,0.00,N,2,111, +20231016,14770,16404,16422,14631,2242113,34577532400,00,0.00,N,5,-1698, +20231010,16468,16552,17253,16072,1922959,31961145780,00,0.00,N,5,-74, +20231004,16542,16708,16958,16201,1263455,20913663880,00,0.00,N,5,-379, +20230925,16921,17355,17475,16579,2178464,36934981270,00,0.00,N,5,-600, +20230918,17521,19063,19663,17336,4257046,78648370890,00,0.00,N,5,-1957, +20230911,19478,16708,21324,16708,20046367,397918731680,00,0.00,N,2,2926, +20230904,16552,15804,16838,15324,2679583,43284307750,00,0.00,N,2,739, +20230828,15813,15619,16598,15278,3707831,59154302020,00,0.00,N,2,194, +20230821,15619,14124,15970,13754,5742065,85705681590,00,0.00,N,2,1421, +20230814,14198,13357,15555,12665,10309016,148207128410,00,0.00,N,2,1330, +20230807,12868,12425,13053,12102,1291571,16216575940,00,0.00,N,2,618, +20230731,12250,11779,12600,11520,1797231,21591827270,00,0.00,N,2,508, +20230724,11742,12148,12148,10883,2233780,25592984390,00,0.00,N,5,-480, +20230717,12222,12167,12397,11816,1421155,17097045220,00,0.00,N,2,129, +20230710,12093,11927,12711,11733,1568083,19045217150,00,0.00,N,2,93, +20230703,12000,13108,13191,11973,1077527,13530472060,00,0.00,N,5,-1099, +20230626,13099,12822,13321,12748,790190,10294264400,00,0.00,N,2,185, +20230619,12914,13247,13247,12831,770647,10029291100,00,0.00,N,5,-287, +20230612,13201,13911,13911,12896,1396310,18684583790,00,0.00,N,5,-710, +20230605,13911,14299,14336,13810,853269,11995565450,00,0.00,N,5,-314, +20230530,14225,13773,14299,13634,959581,13466550230,00,0.00,N,2,461, +20230522,13764,13514,14225,13394,1608139,22217323060,00,0.00,N,2,250, +20230515,13514,13081,13616,12757,1547284,20526966600,00,0.00,N,2,461, +20230508,13053,12388,13274,12388,2404075,31124720790,00,0.00,N,2,840, 20230502,13230,13020,13230,12690,679543,8817695280,00,0.00,N,2,270, 20230424,12960,13030,13200,12530,950480,12253209150,00,0.00,N,5,-70, 20230417,13030,13790,13830,12900,1363265,18238176390,00,0.00,N,5,-450, diff --git a/085670/week/candle-week-42.csv b/085670/week/candle-week-42.csv index 9e0a3b11468f..0367e945df5a 100644 --- a/085670/week/candle-week-42.csv +++ b/085670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4170,4020,4170,3735,693913,2750149615,00,0.00,N,5,-80, 20250331,4250,4210,4445,4110,472714,2004675626,00,0.00,N,5,-115, 20250324,4365,4780,4935,4340,864057,3989572849,00,0.00,N,5,-415, 20250317,4780,4800,4880,4685,530410,2543195482,00,0.00,N,5,-5, diff --git a/085810/week/candle-week-42.csv b/085810/week/candle-week-42.csv index 8ec51b91fd3c..eaa216d04a99 100644 --- a/085810/week/candle-week-42.csv +++ b/085810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,630,643,649,600,1414030,875291794,00,0.00,N,5,-13, 20250331,643,615,659,590,3183528,1962671686,00,0.00,N,2,21, 20250324,622,641,673,601,4481462,2841315166,00,0.00,N,5,-19, 20250317,641,1389,1420,612,65453079,46244756593,00,0.00,N,5,-736, diff --git a/085910/week/candle-week-42.csv b/085910/week/candle-week-42.csv index 54eda5bde48b..b4ffbbc0e543 100644 --- a/085910/week/candle-week-42.csv +++ b/085910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3045,3005,3080,2900,109254,324157674,00,0.00,N,2,5, 20250331,3040,3005,3040,2915,94235,279174536,00,0.00,N,2,25, 20250324,3015,3025,3080,2990,38582,116692786,00,0.00,N,2,10, 20250317,3005,3035,3045,2995,37705,113406723,00,0.00,N,5,-30, diff --git a/086040/week/candle-week-42.csv b/086040/week/candle-week-42.csv index 624abd68a814..7a920d2d39ff 100644 --- a/086040/week/candle-week-42.csv +++ b/086040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2875,2975,2980,2690,114300,318420474,00,0.00,N,5,-60, 20250331,2935,2995,3400,2785,793855,2434343008,00,0.00,N,5,-60, 20250324,2995,3000,3110,2910,76366,230594197,00,0.00,N,5,-5, 20250317,3000,3055,3095,2980,68843,207939623,00,0.00,N,5,-55, diff --git a/086060/week/candle-week-42.csv b/086060/week/candle-week-42.csv index fbab0dfe3954..ac97eee602db 100644 --- a/086060/week/candle-week-42.csv +++ b/086060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3400,3130,3770,3015,7218565,25009540427,00,0.00,N,2,275, 20250331,3125,3160,3320,3025,226914,714407548,00,0.00,N,5,-35, 20250324,3160,3200,3250,3125,104999,334317832,00,0.00,N,5,-50, 20250317,3210,3285,3300,3170,118406,384387087,00,0.00,N,5,-25, diff --git a/086220/week/candle-week-42.csv b/086220/week/candle-week-42.csv index cf00bdbfa435..e9409664e611 100644 --- a/086220/week/candle-week-42.csv +++ b/086220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1534,1660,1670,1500,5427,8294740,00,0.00,N,2,34, 20250331,1500,1500,1700,1500,4017,6426069,00,0.00,N,5,-90, 20250324,1590,1600,1600,1400,98,153455,00,0.00,N,2,31, 20250317,1559,1610,1610,1500,128,197111,00,0.00,N,2,159, diff --git a/086280/week/candle-week-42.csv b/086280/week/candle-week-42.csv index 1181cf45d655..705bdb3b079a 100644 --- a/086280/week/candle-week-42.csv +++ b/086280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,106700,111100,113500,106100,964370,105286704750,00,0.00,N,5,-9400, 20250331,116100,112500,119300,112100,851170,99106693950,00,0.00,N,2,1300, 20250324,114800,126600,134300,114200,1154065,145189993650,00,0.00,N,5,-9800, 20250317,124600,121700,126000,120000,753131,92144441900,00,0.00,N,2,3300, diff --git a/086390/week/candle-week-42.csv b/086390/week/candle-week-42.csv index 25d2779469be..9fce602fb881 100644 --- a/086390/week/candle-week-42.csv +++ b/086390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9010,9710,9760,8570,598457,5415271550,00,0.00,N,5,-1050, 20250331,10060,11190,11400,9740,407041,4281348270,00,0.00,N,5,-1250, 20250324,11310,11650,13380,11210,806065,9797388305,00,0.00,N,5,-490, 20250317,11800,11730,12400,11630,361536,4354697360,00,0.00,N,2,90, diff --git a/086450/week/candle-week-42.csv b/086450/week/candle-week-42.csv index 681c713fa523..9b258f7a184e 100644 --- a/086450/week/candle-week-42.csv +++ b/086450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14950,14740,15160,14470,634088,9388887650,00,0.00,N,5,-110, 20250331,15060,14720,15170,14470,799154,11893352080,00,0.00,N,2,160, 20250324,14900,14920,15100,14750,557771,8320640020,00,0.00,N,5,-80, 20250317,14980,15220,15260,14880,808512,12166485075,00,0.00,N,5,-190, diff --git a/086460/week/candle-week-42.csv b/086460/week/candle-week-42.csv index 9d0e8df4f9e1..7d61bee4983a 100644 --- a/086460/week/candle-week-42.csv +++ b/086460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250331,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250324,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250317,1454,1454,1454,1454,0,0,00,0.00,N,3,0, diff --git a/086520/week/candle-week-42.csv b/086520/week/candle-week-42.csv index 4d22805a64c8..c8bf3788ef92 100644 --- a/086520/week/candle-week-42.csv +++ b/086520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,50900,50400,52500,47650,3805424,192176781550,00,0.00,N,5,-1200, 20250331,52100,54500,55500,45150,8206690,409257701025,00,0.00,N,5,-4700, 20250324,56800,61600,61700,56500,1571295,92745497550,00,0.00,N,5,-4300, 20250317,61100,59600,63000,58200,3707430,223900078700,00,0.00,N,2,1300, diff --git a/086670/week/candle-week-42.csv b/086670/week/candle-week-42.csv index dc1165371708..db6af891dbe8 100644 --- a/086670/week/candle-week-42.csv +++ b/086670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8550,8530,8560,7990,66232,544059085,00,0.00,N,2,10, 20250331,8540,8890,9000,8260,81788,704204150,00,0.00,N,5,-360, 20250324,8900,8740,9150,8410,89040,790696390,00,0.00,N,2,160, 20250317,8740,9320,9700,8600,87095,793386565,00,0.00,N,5,-580, diff --git a/086710/week/candle-week-42.csv b/086710/week/candle-week-42.csv index 18b7871cd5ea..91305d748b2d 100644 --- a/086710/week/candle-week-42.csv +++ b/086710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13350,11700,13780,10450,1779543,22434493650,00,0.00,N,2,1170, 20250331,12180,11110,12600,10890,750010,8914897210,00,0.00,N,2,920, 20250324,11260,10690,11700,10590,688548,7780011220,00,0.00,N,2,600, 20250317,10660,11150,11270,10590,528247,5740421590,00,0.00,N,5,-340, diff --git a/086790/week/candle-week-42.csv b/086790/week/candle-week-42.csv index 42e60ba43c45..09033ab71fab 100644 --- a/086790/week/candle-week-42.csv +++ b/086790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,55400,56000,56700,51500,8409597,458606234350,00,0.00,N,5,-3200, 20250331,58600,60200,61600,58000,3974099,237118157200,00,0.00,N,5,-2700, 20250324,61300,61800,63200,60700,2138298,132618136050,00,0.00,N,5,-900, 20250317,62200,60300,62500,60200,3910716,241374587450,00,0.00,N,2,2100, diff --git a/086820/week/candle-week-42.csv b/086820/week/candle-week-42.csv index bb4fc5fc0763..b468a0bbc297 100644 --- a/086820/week/candle-week-42.csv +++ b/086820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23200,23300,23950,21150,253451,5669419325,00,0.00,N,5,-1200, 20250331,24400,23150,26650,22850,158437,3931852275,00,0.00,N,2,800, 20250324,23600,24950,25150,22500,202690,4735547575,00,0.00,N,5,-1350, 20250317,24950,25000,26650,23500,272382,6868373625,00,0.00,N,2,100, diff --git a/086890/week/candle-week-42.csv b/086890/week/candle-week-42.csv index ce98e1b5436f..587f1a9e1d0c 100644 --- a/086890/week/candle-week-42.csv +++ b/086890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4905,4850,5010,4500,515795,2443600030,00,0.00,N,2,55, 20250331,4850,4925,5040,4640,411017,1996978600,00,0.00,N,5,-125, 20250324,4975,5310,5550,4935,764561,3969175467,00,0.00,N,5,-345, 20250317,5320,5360,5720,5200,817416,4477683605,00,0.00,N,5,-30, diff --git a/086900/week/candle-week-42.csv b/086900/week/candle-week-42.csv index 869c843dbfe0..b3de6e105387 100644 --- a/086900/week/candle-week-42.csv +++ b/086900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,152700,141000,154100,136100,373106,53901022700,00,0.00,N,2,5600, 20250331,147100,128000,152000,128000,547438,79183089200,00,0.00,N,2,15900, 20250324,131200,134000,136400,127500,99307,13060037650,00,0.00,N,5,-4600, 20250317,135800,133100,137400,131200,214787,28863057700,00,0.00,N,2,5100, diff --git a/086960/week/candle-week-42.csv b/086960/week/candle-week-42.csv index e6e8e15ab7e3..6c88d716b6da 100644 --- a/086960/week/candle-week-42.csv +++ b/086960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1087,1040,1087,950,4014581,4084599822,00,0.00,N,2,21, 20250331,1066,1110,1121,1005,3290510,3488300735,00,0.00,N,5,-58, 20250324,1124,1187,1200,1123,2140726,2497108033,00,0.00,N,5,-66, 20250317,1190,1211,1314,1185,11662441,14565973508,00,0.00,N,5,-7, diff --git a/086980/week/candle-week-42.csv b/086980/week/candle-week-42.csv index b59ed4636d29..7c41a7bde31a 100644 --- a/086980/week/candle-week-42.csv +++ b/086980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3055,2920,3320,2740,2738873,8454168606,00,0.00,N,2,55, 20250331,3000,3010,3050,2870,745328,2205360989,00,0.00,N,5,-20, 20250324,3020,3085,3165,3015,1066398,3320897844,00,0.00,N,5,-65, 20250317,3085,3040,3100,2975,895429,2724906225,00,0.00,N,2,35, diff --git a/087010/week/candle-week-42.csv b/087010/week/candle-week-42.csv index 49a4978265a1..74272f17af31 100644 --- a/087010/week/candle-week-42.csv +++ b/087010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,164700,111100,164700,106000,3394607,460372771150,00,0.00,N,2,49800, 20250331,114900,90200,115700,89800,3071101,321040111050,00,0.00,N,2,23100, 20250324,91800,92200,93300,87500,600560,53986298450,00,0.00,N,5,-500, 20250317,92300,89500,97000,86600,1735149,159846973700,00,0.00,N,2,4300, diff --git a/087260/week/candle-week-42.csv b/087260/week/candle-week-42.csv index 6d4978a5550e..d68eef28d0cb 100644 --- a/087260/week/candle-week-42.csv +++ b/087260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1892,1840,1895,1706,569816,1019318090,00,0.00,N,2,6, 20250331,1886,1831,1944,1800,430357,810216872,00,0.00,N,2,16, 20250324,1870,1970,2005,1870,419693,819445640,00,0.00,N,5,-119, 20250317,1989,1999,2030,1956,398571,795337453,00,0.00,N,2,10, diff --git a/087600/week/candle-week-42.csv b/087600/week/candle-week-42.csv index d768fbf9f156..f2f9f3780ff3 100644 --- a/087600/week/candle-week-42.csv +++ b/087600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6780,6610,6860,6350,154685,1018790530,00,0.00,N,5,-70, 20250331,6850,7210,7470,6610,162020,1107757905,00,0.00,N,5,-420, 20250324,7270,7420,7770,7050,309899,2290624290,00,0.00,N,5,-170, 20250317,7440,6960,8490,6510,3616431,28179035575,00,0.00,N,2,480, diff --git a/088130/week/candle-week-42.csv b/088130/week/candle-week-42.csv index cdac4788a62c..64a0f400dc01 100644 --- a/088130/week/candle-week-42.csv +++ b/088130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2975,2935,3040,2720,128176,366038341,00,0.00,N,2,25, 20250331,2950,2955,3030,2850,111968,324737981,00,0.00,N,5,-30, 20250324,2980,3020,3100,2915,89640,268666640,00,0.00,N,5,-40, 20250317,3020,3070,3200,2950,186561,563476009,00,0.00,N,5,-45, diff --git a/088260/week/candle-week-42.csv b/088260/week/candle-week-42.csv index fbbc26959235..dfffb8ac1d34 100644 --- a/088260/week/candle-week-42.csv +++ b/088260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4280,4290,4300,4120,175726,740519081,00,0.00,N,5,-15, 20250331,4295,4305,4315,4255,89681,384738848,00,0.00,N,5,-10, 20250324,4305,4315,4325,4255,183368,786688266,00,0.00,N,5,-15, 20250317,4320,4280,4330,4250,177812,760165030,00,0.00,N,2,40, diff --git a/088280/week/candle-week-42.csv b/088280/week/candle-week-42.csv index 4385fdef7f9c..0ba812d3287a 100644 --- a/088280/week/candle-week-42.csv +++ b/088280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2385,2400,2495,2125,124098,284415396,00,0.00,N,5,-40, 20250331,2425,2455,2555,2300,55947,137259331,00,0.00,N,5,-115, 20250324,2540,2745,2745,2470,84815,221558744,00,0.00,N,5,-160, 20250317,2700,2755,3065,2595,430662,1213649190,00,0.00,N,5,-55, diff --git a/088290/week/candle-week-42.csv b/088290/week/candle-week-42.csv index b264c85cca4f..cc154ef26026 100644 --- a/088290/week/candle-week-42.csv +++ b/088290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1363,1359,1531,1306,672810,951820165,00,0.00,N,5,-11, 20250331,1374,1780,1780,1201,2065778,3019801719,00,0.00,N,5,-59, 20250324,1433,1282,1500,1130,1760645,2293706579,00,0.00,N,2,112, 20250317,1321,1369,1563,1279,1255706,1792543534,00,0.00,N,5,-59, diff --git a/088340/week/candle-week-42.csv b/088340/week/candle-week-42.csv index 65d86241bfb9..18397fbfeb1e 100644 --- a/088340/week/candle-week-42.csv +++ b/088340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,26750,26050,33500,25900,4806719,143258844300,00,0.00,N,2,2650, 20250331,24100,12240,24100,12100,14832322,254911769420,00,0.00,N,2,11640, 20250324,12460,9840,13820,9840,12625482,158358950165,00,0.00,N,2,2650, 20250317,9810,10350,10490,9780,121573,1230623245,00,0.00,N,5,-530, diff --git a/088350/week/candle-week-42.csv b/088350/week/candle-week-42.csv index 6cf06f921e87..563b0372bb93 100644 --- a/088350/week/candle-week-42.csv +++ b/088350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2450,2490,2510,2370,7658686,18677061113,00,0.00,N,5,-95, 20250331,2545,2520,2620,2500,5011185,12796260152,00,0.00,N,5,-25, 20250324,2570,2600,2650,2540,2114561,5506499830,00,0.00,N,5,-30, 20250317,2600,2685,2720,2600,4584187,12142066323,00,0.00,N,5,-60, diff --git a/088390/week/candle-week-42.csv b/088390/week/candle-week-42.csv index 469a2a70f475..d25d511e3ea9 100644 --- a/088390/week/candle-week-42.csv +++ b/088390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7080,7430,7500,6340,52543,359251430,00,0.00,N,5,-410, 20250331,7490,7320,7750,6870,40852,299843110,00,0.00,N,5,-150, 20250324,7640,7990,8400,7350,25997,203107900,00,0.00,N,5,-360, 20250317,8000,8050,8200,7700,23574,187184560,00,0.00,N,5,-50, diff --git a/088790/week/candle-week-42.csv b/088790/week/candle-week-42.csv index 9796e6978b04..3870523a6522 100644 --- a/088790/week/candle-week-42.csv +++ b/088790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1923,1780,2395,1720,2535901,5261894781,00,0.00,N,2,132, 20250331,1791,1746,1810,1659,107429,190245108,00,0.00,N,2,45, 20250324,1746,1805,1826,1745,105060,186941012,00,0.00,N,5,-59, 20250317,1805,1823,1915,1798,56261,102364172,00,0.00,N,5,-18, diff --git a/088800/week/candle-week-42.csv b/088800/week/candle-week-42.csv index 7dfd45a8906b..81e1cac8ef3c 100644 --- a/088800/week/candle-week-42.csv +++ b/088800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,701,640,732,600,1426675,954220129,00,0.00,N,2,56, 20250331,645,689,690,635,439519,290885020,00,0.00,N,5,-52, 20250324,697,681,876,681,5915354,4662534703,00,0.00,N,2,18, 20250317,679,597,725,550,3398968,2133118258,00,0.00,N,2,79, diff --git a/088910/week/candle-week-42.csv b/088910/week/candle-week-42.csv index 896586595811..21a09126f231 100644 --- a/088910/week/candle-week-42.csv +++ b/088910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1895,1890,1895,1800,154604,285906365,00,0.00,N,5,-9, 20250331,1904,1965,1965,1837,197471,370533011,00,0.00,N,5,-61, 20250324,1965,1955,1995,1937,106429,208114786,00,0.00,N,2,15, 20250317,1950,1999,2035,1940,130423,257983214,00,0.00,N,5,-42, diff --git a/088980/week/candle-week-42.csv b/088980/week/candle-week-42.csv index 871e3abab94e..e7f35dc94328 100644 --- a/088980/week/candle-week-42.csv +++ b/088980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11030,10950,11090,10700,6237561,68212135875,00,0.00,N,5,-10, 20250331,11040,10950,11110,10830,3217275,35334441040,00,0.00,N,2,90, 20250324,10950,11000,11090,10920,2096080,23049857550,00,0.00,N,5,-50, 20250317,11000,11000,11040,10890,3172889,34775639155,00,0.00,N,2,20, diff --git a/089010/week/candle-week-42.csv b/089010/week/candle-week-42.csv index a289ba8b7962..a2121b5e2a6b 100644 --- a/089010/week/candle-week-42.csv +++ b/089010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,22600,21550,22700,19880,1339733,28372381675,00,0.00,N,2,150, 20250331,22450,23050,24150,21600,1504139,34507966400,00,0.00,N,5,-1150, 20250324,23600,27850,28800,23500,3702294,96691497475,00,0.00,N,5,-4550, 20250317,28150,32050,32800,27500,8555052,260421725700,00,0.00,N,5,-2900, diff --git a/089030/week/candle-week-42.csv b/089030/week/candle-week-42.csv index 6e09402dfac3..0eaf721e6073 100644 --- a/089030/week/candle-week-42.csv +++ b/089030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,29650,28800,31400,26400,2463958,71000010100,00,0.00,N,5,-1100, 20250331,30750,32700,33850,29800,2619419,82903406350,00,0.00,N,5,-3300, 20250324,34050,38800,39850,33500,1599973,58459919125,00,0.00,N,5,-4600, 20250317,38650,36150,40700,35850,4407923,171651369675,00,0.00,N,2,3050, diff --git a/089140/week/candle-week-42.csv b/089140/week/candle-week-42.csv index cef905f452a8..f55eaaab57f4 100644 --- a/089140/week/candle-week-42.csv +++ b/089140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2290,2270,2305,2135,209919,465452845,00,0.00,N,5,-25, 20250331,2315,2350,2660,2270,569253,1414305657,00,0.00,N,5,-35, 20250324,2350,2275,2430,2275,142627,334734170,00,0.00,N,2,50, 20250317,2300,2450,2465,2245,192124,448614054,00,0.00,N,5,-135, diff --git a/089150/week/candle-week-42.csv b/089150/week/candle-week-42.csv index 5bea0d9f401f..e1778033f329 100644 --- a/089150/week/candle-week-42.csv +++ b/089150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2070,2000,2080,1988,267733,542794239,00,0.00,N,2,40, 20250331,2030,2010,2050,1963,159344,318087511,00,0.00,N,2,5, 20250324,2025,2230,2320,2015,434358,919213530,00,0.00,N,5,-205, 20250317,2230,2275,2380,2185,110378,252206682,00,0.00,N,5,-25, diff --git a/089230/week/candle-week-42.csv b/089230/week/candle-week-42.csv index 0d02fb86d5c0..065f465fd864 100644 --- a/089230/week/candle-week-42.csv +++ b/089230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,919,757,1215,706,9882387,10445352970,00,0.00,N,2,156, 20250331,763,742,892,727,1683507,1362695604,00,0.00,N,2,21, 20250324,742,823,823,731,298283,228908087,00,0.00,N,5,-77, 20250317,819,777,934,751,745321,628875927,00,0.00,N,2,43, diff --git a/089470/week/candle-week-42.csv b/089470/week/candle-week-42.csv index 18f04a2c6eeb..0014612f2788 100644 --- a/089470/week/candle-week-42.csv +++ b/089470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3385,3380,3425,3270,68467,228134741,00,0.00,N,5,-25, 20250331,3410,3465,3500,3340,49896,170596224,00,0.00,N,5,-55, 20250324,3465,3650,3685,3460,85466,305655200,00,0.00,N,5,-185, 20250317,3650,3605,3670,3590,92746,337458975,00,0.00,N,2,45, diff --git a/089590/week/candle-week-42.csv b/089590/week/candle-week-42.csv index c18799db051b..7e0beeab636e 100644 --- a/089590/week/candle-week-42.csv +++ b/089590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6370,6700,6700,6260,478984,3100778750,00,0.00,N,5,-410, 20250331,6780,6820,6880,6560,548121,3690001150,00,0.00,N,5,-40, 20250324,6820,7050,7080,6820,864888,6012003085,00,0.00,N,5,-230, 20250317,7050,7100,7180,7010,564266,3989501605,00,0.00,N,5,-30, diff --git a/089600/week/candle-week-42.csv b/089600/week/candle-week-42.csv index 08434bd553ca..c0aa78b60c89 100644 --- a/089600/week/candle-week-42.csv +++ b/089600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14270,14120,14520,13590,100501,1407096930,00,0.00,N,5,-280, 20250331,14550,14170,14560,13550,103991,1484885910,00,0.00,N,2,350, 20250324,14200,14490,14590,13980,70378,1009019800,00,0.00,N,5,-80, 20250317,14280,14540,14750,14250,116256,1681826035,00,0.00,N,5,-260, diff --git a/089790/week/candle-week-42.csv b/089790/week/candle-week-42.csv index f07c3cc7c9b7..127cfcfa3f12 100644 --- a/089790/week/candle-week-42.csv +++ b/089790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3770,3530,3800,3440,387436,1389202797,00,0.00,N,5,-20, 20250331,3790,3810,3985,3665,330826,1260661506,00,0.00,N,5,-130, 20250324,3920,4380,4405,3790,650177,2690764750,00,0.00,N,5,-480, 20250317,4400,4300,4840,4150,1152866,5288254303,00,0.00,N,2,115, diff --git a/089850/week/candle-week-42.csv b/089850/week/candle-week-42.csv index 20806c6e7944..3a09156d9aba 100644 --- a/089850/week/candle-week-42.csv +++ b/089850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5990,5960,6070,5560,285504,1654174345,00,0.00,N,5,-130, 20250331,6120,6010,6230,5870,99572,597141375,00,0.00,N,5,-20, 20250324,6140,6140,6290,6020,69987,431143660,00,0.00,N,5,-70, 20250317,6210,6350,6380,6080,136337,851198780,00,0.00,N,5,-140, diff --git a/089860/week/candle-week-42.csv b/089860/week/candle-week-42.csv index 0e6cbc70b053..e4c3d7d8c32f 100644 --- a/089860/week/candle-week-42.csv +++ b/089860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,26950,27850,27850,26050,235325,6319599950,00,0.00,N,5,-1400, 20250331,28350,28300,29400,27900,179228,5096851725,00,0.00,N,5,-150, 20250324,28500,29600,30000,28150,272422,7972580725,00,0.00,N,5,-1150, 20250317,29650,29800,30000,29100,189499,5604213100,00,0.00,N,5,-150, diff --git a/089890/week/candle-week-42.csv b/089890/week/candle-week-42.csv index 118eb79a5258..20aaea9e2459 100644 --- a/089890/week/candle-week-42.csv +++ b/089890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6680,6620,6710,6000,244892,1552533325,00,0.00,N,5,-180, 20250331,6860,7030,7300,6580,186119,1294055315,00,0.00,N,5,-480, 20250324,7340,8660,8670,7330,508971,4136982395,00,0.00,N,5,-1200, 20250317,8540,7880,8770,7810,867151,7241893440,00,0.00,N,2,590, diff --git a/089970/week/candle-week-42.csv b/089970/week/candle-week-42.csv index bd1fc6a76685..0770ae172be8 100644 --- a/089970/week/candle-week-42.csv +++ b/089970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11000,9890,11280,9500,505790,5147348995,00,0.00,N,2,500, 20250331,10500,11200,11900,10350,554018,6204993470,00,0.00,N,5,-880, 20250324,11380,10780,12270,10470,1422162,16553863530,00,0.00,N,2,570, 20250317,10810,9580,11105,9430,1626171,16945035875,00,0.00,N,2,1130, diff --git a/089980/week/candle-week-42.csv b/089980/week/candle-week-42.csv index f0166be48f02..22e8085d1e0b 100644 --- a/089980/week/candle-week-42.csv +++ b/089980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14180,14550,14550,13540,369996,5159926335,00,0.00,N,5,-510, 20250331,14690,14560,14950,13670,312342,4464494660,00,0.00,N,5,-160, 20250324,14850,15450,15660,14600,200484,3037195765,00,0.00,N,5,-550, 20250317,15400,15730,15880,15240,181805,2839074205,00,0.00,N,5,-330, diff --git a/090080/week/candle-week-42.csv b/090080/week/candle-week-42.csv index bfd817c9053e..b646147bad2c 100644 --- a/090080/week/candle-week-42.csv +++ b/090080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1500,1668,2150,1429,57813904,105842617364,00,0.00,N,5,-100, 20250331,1600,1056,1720,1024,57670220,79084404850,00,0.00,N,2,528, 20250324,1072,1118,1176,1056,3350544,3757804961,00,0.00,N,5,-46, 20250317,1118,1195,1243,1098,3138508,3691269875,00,0.00,N,5,-72, diff --git a/090150/week/candle-week-42.csv b/090150/week/candle-week-42.csv index 69af845f2e5d..2ad21617d660 100644 --- a/090150/week/candle-week-42.csv +++ b/090150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,835,766,840,766,666024,538915329,00,0.00,N,2,43, 20250331,792,772,820,754,527413,409250582,00,0.00,N,2,12, 20250324,780,791,822,771,550465,435407090,00,0.00,N,5,-11, 20250317,791,808,813,780,263620,209222433,00,0.00,N,5,-13, diff --git a/090350/week/candle-week-42.csv b/090350/week/candle-week-42.csv index 81863b490659..6afdfa768be2 100644 --- a/090350/week/candle-week-42.csv +++ b/090350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7500,7520,7570,7000,345539,2505492665,00,0.00,N,5,-20, 20250331,7520,7580,7670,7380,186596,1398985515,00,0.00,N,5,-80, 20250324,7600,7840,7840,7530,191866,1481783070,00,0.00,N,5,-160, 20250317,7760,7730,7920,7650,213723,1660530915,00,0.00,N,2,70, diff --git a/090360/week/candle-week-42.csv b/090360/week/candle-week-42.csv index 7cadccdfce81..4c712d578d56 100644 --- a/090360/week/candle-week-42.csv +++ b/090360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23100,21250,23100,19990,279480,5917871900,00,0.00,N,2,1100, 20250331,22000,22000,22850,21600,226732,5044265000,00,0.00,N,5,-400, 20250324,22400,23900,24500,22350,212394,4982656925,00,0.00,N,5,-1650, 20250317,24050,25600,26400,23950,330435,8382012450,00,0.00,N,5,-1200, diff --git a/090370/week/candle-week-42.csv b/090370/week/candle-week-42.csv index 505573f23360..8fa3f627bfef 100644 --- a/090370/week/candle-week-42.csv +++ b/090370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1339,1465,1465,1315,215777,294645797,00,0.00,N,5,-129, 20250331,1468,1456,1500,1400,147363,212433602,00,0.00,N,5,-1, 20250324,1469,1438,1495,1405,96373,139403908,00,0.00,N,2,31, 20250317,1438,1388,1450,1367,189622,265654105,00,0.00,N,2,49, diff --git a/090410/week/candle-week-42.csv b/090410/week/candle-week-42.csv index df56c27a9758..8c5de845e041 100644 --- a/090410/week/candle-week-42.csv +++ b/090410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1655,1550,1768,1500,9244735,15256953199,00,0.00,N,2,92, 20250331,1563,1651,1683,1482,4244256,6659354416,00,0.00,N,5,-88, 20250324,1651,1492,1850,1468,20994173,35807186932,00,0.00,N,2,159, 20250317,1492,1504,1532,1470,833764,1250551617,00,0.00,N,5,-20, diff --git a/090430/week/candle-week-42.csv b/090430/week/candle-week-42.csv index 7a47116d24ce..7f1c0bd5468c 100644 --- a/090430/week/candle-week-42.csv +++ b/090430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,108700,106700,109400,100600,1673166,176691428750,00,0.00,N,5,-1600, 20250331,110300,103000,110500,99700,2288596,242701140250,00,0.00,N,2,5800, 20250324,104500,109200,110400,102800,1905663,201362714360,00,0.00,N,5,-4400, 20250317,108900,113000,114300,108800,1455251,161562980500,00,0.00,N,5,-3700, diff --git a/090460/week/candle-week-42.csv b/090460/week/candle-week-42.csv index 19fa84ed85ac..ad3d58f4d597 100644 --- a/090460/week/candle-week-42.csv +++ b/090460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11920,12390,12400,11030,1378584,16044324130,00,0.00,N,5,-920, 20250331,12840,13880,14110,12480,944367,12526897760,00,0.00,N,5,-1390, 20250324,14230,14960,15250,14210,1179806,17403437760,00,0.00,N,5,-730, 20250317,14960,15000,15210,14720,630774,9447901990,00,0.00,N,2,150, diff --git a/090470/week/candle-week-42.csv b/090470/week/candle-week-42.csv index 652fc5479d83..50f4f333d2be 100644 --- a/090470/week/candle-week-42.csv +++ b/090470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4270,4030,4270,3745,104686,413874780,00,0.00,N,2,240, 20250331,4030,4120,4300,3925,106378,436564040,00,0.00,N,5,-220, 20250324,4250,4470,4490,4150,78888,341106385,00,0.00,N,5,-220, 20250317,4470,4785,4875,4430,128370,586851737,00,0.00,N,5,-360, diff --git a/090710/week/candle-week-42.csv b/090710/week/candle-week-42.csv index 344061cbd12a..8216ae4ecb37 100644 --- a/090710/week/candle-week-42.csv +++ b/090710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1826,1800,1835,1650,13798717,24248050194,00,0.00,N,5,-48, 20250331,1874,1930,2145,1850,23890977,47934805161,00,0.00,N,5,-106, 20250324,1980,1864,2145,1817,33670229,67360673701,00,0.00,N,2,27, 20250317,1953,2230,2235,1941,15380893,31983705274,00,0.00,N,5,-227, diff --git a/090850/week/candle-week-42.csv b/090850/week/candle-week-42.csv index 1ede17c60037..af9a39fa2fe1 100644 --- a/090850/week/candle-week-42.csv +++ b/090850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5150,5190,5500,4880,1183765,6063878461,00,0.00,N,5,-30, 20250331,5180,5000,5400,4855,591381,2996259133,00,0.00,N,2,210, 20250324,4970,5180,5230,4970,237340,1209794710,00,0.00,N,5,-210, 20250317,5180,5110,5210,5100,166803,860527515,00,0.00,N,2,20, diff --git a/091090/week/candle-week-42.csv b/091090/week/candle-week-42.csv index fa9eeedd7aed..295cc4516fbd 100644 --- a/091090/week/candle-week-42.csv +++ b/091090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250331,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250324,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250317,1270,1270,1270,1270,0,0,00,0.00,N,3,0, diff --git a/091120/week/candle-week-42.csv b/091120/week/candle-week-42.csv index be15e8661c4b..5d5da5c12605 100644 --- a/091120/week/candle-week-42.csv +++ b/091120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12900,12090,13000,10880,853146,10064615045,00,0.00,N,2,300, 20250331,12600,12360,13150,12060,846405,10668331420,00,0.00,N,5,-350, 20250324,12950,16830,16990,12710,1714347,24156201320,00,0.00,N,5,-3760, 20250317,16710,16650,17160,16040,692245,11400327050,00,0.00,N,2,280, diff --git a/091340/week/candle-week-42.csv b/091340/week/candle-week-42.csv index 7baa061fbe37..90cda32c1549 100644 --- a/091340/week/candle-week-42.csv +++ b/091340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2535,2520,2550,2270,306898,736000916,00,0.00,N,5,-20, 20250331,2555,2670,2795,2500,314895,818096679,00,0.00,N,5,-115, 20250324,2670,2790,2840,2650,265461,727189612,00,0.00,N,5,-120, 20250317,2790,2910,2950,2680,410941,1164926656,00,0.00,N,5,-105, diff --git a/091440/week/candle-week-42.csv b/091440/week/candle-week-42.csv index aca541f4e9c7..afbad34b8c9b 100644 --- a/091440/week/candle-week-42.csv +++ b/091440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3110,3800,3900,2985,1012988,3376880838,00,0.00,N,5,-690, 20250331,3800,4165,4250,3525,1161389,4525373779,00,0.00,N,5,-365, 20250324,4165,3855,4740,3825,2199799,9770802979,00,0.00,N,2,275, 20250317,3890,4590,4590,3860,1365546,5647048693,00,0.00,N,5,-700, diff --git a/091580/week/candle-week-42.csv b/091580/week/candle-week-42.csv index cc9e6651c434..bb7e94390244 100644 --- a/091580/week/candle-week-42.csv +++ b/091580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7240,7260,7590,6590,362364,2537799375,00,0.00,N,5,-350, 20250331,7590,7740,7770,7010,246637,1828194180,00,0.00,N,5,-220, 20250324,7810,8520,8640,7800,271805,2244235115,00,0.00,N,5,-510, 20250317,8320,8130,8480,7850,254313,2077999280,00,0.00,N,2,340, diff --git a/091590/week/candle-week-42.csv b/091590/week/candle-week-42.csv index 0d1a6e73e473..cfa675d2446c 100644 --- a/091590/week/candle-week-42.csv +++ b/091590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3960,3715,4065,3625,193269,758188365,00,0.00,N,2,210, 20250331,3750,3755,3770,3580,72357,266056682,00,0.00,N,5,-15, 20250324,3765,3800,3885,3695,55130,207258434,00,0.00,N,5,-55, 20250317,3820,3890,3930,3700,40307,154613041,00,0.00,N,5,-70, diff --git a/091700/week/candle-week-42.csv b/091700/week/candle-week-42.csv index 7b71b3fbbc1c..46ec19154593 100644 --- a/091700/week/candle-week-42.csv +++ b/091700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6820,6680,6840,6460,968954,6456316735,00,0.00,N,5,-40, 20250331,6860,6750,6890,6600,801302,5410245940,00,0.00,N,2,20, 20250324,6840,7010,7060,6830,627944,4383011410,00,0.00,N,5,-170, 20250317,7010,6940,7120,6930,866842,6097502865,00,0.00,N,2,70, diff --git a/091810/week/candle-week-42.csv b/091810/week/candle-week-42.csv index 481a7118eb8e..3da5943f4e59 100644 --- a/091810/week/candle-week-42.csv +++ b/091810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2010,1990,2070,1935,2720713,5433743289,00,0.00,N,5,-60, 20250331,2070,2155,2175,1980,2709460,5658898388,00,0.00,N,5,-110, 20250324,2180,2305,2315,2170,4653962,10483580762,00,0.00,N,5,-125, 20250317,2305,2385,2400,2295,4517635,10568115107,00,0.00,N,5,-80, diff --git a/091970/week/candle-week-42.csv b/091970/week/candle-week-42.csv index af77a2bf7a4c..1074b917b48a 100644 --- a/091970/week/candle-week-42.csv +++ b/091970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,576,589,620,558,349878,203018364,00,0.00,N,5,-19, 20250331,595,552,649,550,579336,341545184,00,0.00,N,2,44, 20250324,551,561,597,539,902871,512522005,00,0.00,N,5,-11, 20250317,562,540,695,502,4922681,3142800011,00,0.00,N,2,28, diff --git a/092040/week/candle-week-42.csv b/092040/week/candle-week-42.csv index ce9fed948d32..1d0290bc932a 100644 --- a/092040/week/candle-week-42.csv +++ b/092040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3295,3440,3495,3075,985822,3185089982,00,0.00,N,5,-195, 20250331,3490,3640,3665,3345,570241,2001541387,00,0.00,N,5,-155, 20250324,3645,3600,3880,3465,1643726,5977895587,00,0.00,N,5,-5, 20250317,3650,3510,3765,3495,1010962,3659999028,00,0.00,N,2,145, diff --git a/092070/week/candle-week-42.csv b/092070/week/candle-week-42.csv index e0bde66eedd2..8d456ee082ec 100644 --- a/092070/week/candle-week-42.csv +++ b/092070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10390,9210,10500,8770,206260,1946402320,00,0.00,N,2,710, 20250331,9680,10100,10340,9330,140218,1381253770,00,0.00,N,5,-420, 20250324,10100,11430,11660,10080,158087,1739898065,00,0.00,N,5,-1330, 20250317,11430,10370,11930,10300,582497,6563315230,00,0.00,N,2,1200, diff --git a/092130/week/candle-week-42.csv b/092130/week/candle-week-42.csv index 93611cdf6737..4519db7e674c 100644 --- a/092130/week/candle-week-42.csv +++ b/092130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14010,13980,14210,13600,48376,669227060,00,0.00,N,2,10, 20250331,14000,14190,14500,13950,75239,1068408605,00,0.00,N,5,-190, 20250324,14190,13490,14230,13380,69574,966560065,00,0.00,N,2,700, 20250317,13490,13250,13490,13220,33075,442081485,00,0.00,N,2,240, diff --git a/092190/week/candle-week-42.csv b/092190/week/candle-week-42.csv index 8b55b35ff638..34afc8438f71 100644 --- a/092190/week/candle-week-42.csv +++ b/092190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3075,3175,3175,2790,79463,239456663,00,0.00,N,5,-125, 20250331,3200,3115,3245,3095,65639,206177090,00,0.00,N,5,-80, 20250324,3280,3380,3455,3250,52688,176800209,00,0.00,N,5,-95, 20250317,3375,3325,3465,3250,74154,246156198,00,0.00,N,2,70, diff --git a/092200/week/candle-week-42.csv b/092200/week/candle-week-42.csv index 24ed48c61118..76e3621ad87d 100644 --- a/092200/week/candle-week-42.csv +++ b/092200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4510,3850,5060,3580,6831997,30161950556,00,0.00,N,2,585, 20250331,3925,4450,4450,3730,1074648,4395269270,00,0.00,N,5,-620, 20250324,4545,4410,4915,4350,4697700,22029717619,00,0.00,N,2,70, 20250317,4475,4600,4715,4290,1929157,8686838359,00,0.00,N,5,-125, diff --git a/092220/week/candle-week-42.csv b/092220/week/candle-week-42.csv index e0d233ce05fa..30ce96b44f22 100644 --- a/092220/week/candle-week-42.csv +++ b/092220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,704,675,720,627,4363088,2910791544,00,0.00,N,5,-1, 20250331,705,740,745,683,2999237,2133463698,00,0.00,N,5,-44, 20250324,749,804,811,747,2463142,1915186166,00,0.00,N,5,-51, 20250317,800,794,816,789,2327434,1867008822,00,0.00,N,2,6, diff --git a/092230/week/candle-week-42.csv b/092230/week/candle-week-42.csv index 8bddfc134fb5..40298c719251 100644 --- a/092230/week/candle-week-42.csv +++ b/092230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,56500,54500,56500,53200,57968,3210211550,00,0.00,N,2,1400, 20250331,55100,54900,55700,53900,8739,479445400,00,0.00,N,2,400, 20250324,54700,56100,56400,52200,23735,1290653000,00,0.00,N,5,-1700, 20250317,56400,55500,56700,55100,6182,344646300,00,0.00,N,2,900, diff --git a/092300/week/candle-week-42.csv b/092300/week/candle-week-42.csv index 3329f70defa8..f46182735762 100644 --- a/092300/week/candle-week-42.csv +++ b/092300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2845,2750,3100,2575,2863113,8210628914,00,0.00,N,2,60, 20250331,2785,2720,2845,2630,444567,1216479342,00,0.00,N,2,30, 20250324,2755,2830,3225,2755,4094916,12307568575,00,0.00,N,5,-75, 20250317,2830,2925,2995,2780,848326,2455601354,00,0.00,N,5,-70, diff --git a/092440/week/candle-week-42.csv b/092440/week/candle-week-42.csv index 327f9f92ae72..b985a3ed9cd3 100644 --- a/092440/week/candle-week-42.csv +++ b/092440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2295,2245,2315,2170,159821,356283914,00,0.00,N,2,50, 20250331,2245,2320,2330,2210,100630,225837039,00,0.00,N,5,-80, 20250324,2325,2375,2420,2295,72239,170334108,00,0.00,N,5,-50, 20250317,2375,2415,2420,2275,155623,367893362,00,0.00,N,5,-40, diff --git a/092460/week/candle-week-42.csv b/092460/week/candle-week-42.csv index 28026dc6336b..774cb2afbfc4 100644 --- a/092460/week/candle-week-42.csv +++ b/092460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8490,7890,8680,7460,501953,3993398700,00,0.00,N,2,410, 20250331,8080,8400,8640,7970,452358,3758701360,00,0.00,N,5,-390, 20250324,8470,9040,9170,8300,331988,2886845120,00,0.00,N,5,-570, 20250317,9040,9050,9620,8930,520468,4827969785,00,0.00,N,5,-90, diff --git a/092590/week/candle-week-42.csv b/092590/week/candle-week-42.csv index 58f968d4d212..c1ec0fe978a4 100644 --- a/092590/week/candle-week-42.csv +++ b/092590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1119,1139,1139,980,4,4533,00,0.00,N,2,119, 20250331,1000,1148,1148,849,9,8739,00,0.00,N,2,1, 20250324,999,919,999,900,103,97940,00,0.00,N,5,-82, 20250317,1081,935,1081,751,26,23405,00,0.00,N,5,-18, diff --git a/092600/week/candle-week-42.csv b/092600/week/candle-week-42.csv index ebd8968655fd..a866ff1d77a4 100644 --- a/092600/week/candle-week-42.csv +++ b/092600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,621,623,629,571,271351,162094910,00,0.00,N,5,-2, 20250331,623,611,638,601,213905,131652550,00,0.00,N,2,12, 20250324,611,652,657,604,304841,189844489,00,0.00,N,5,-1, 20250317,612,716,730,578,1565885,968678967,00,0.00,N,5,-104, diff --git a/092730/week/candle-week-42.csv b/092730/week/candle-week-42.csv index 8a97ed333325..1a6e86c26c0b 100644 --- a/092730/week/candle-week-42.csv +++ b/092730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12960,13300,13300,12370,575111,7323259145,00,0.00,N,5,-480, 20250331,13440,12910,13890,12840,598675,8058620020,00,0.00,N,2,380, 20250324,13060,12780,13290,12600,411698,5319661865,00,0.00,N,2,290, 20250317,12770,12060,12940,12050,675693,8497335660,00,0.00,N,2,980, diff --git a/092780/week/candle-week-42.csv b/092780/week/candle-week-42.csv index db48d5217a0c..65613da5df26 100644 --- a/092780/week/candle-week-42.csv +++ b/092780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4420,4445,4600,4250,52712,228755937,00,0.00,N,5,-70, 20250331,4490,4500,4655,4310,44339,196248545,00,0.00,N,5,-60, 20250324,4550,4565,4695,4515,34579,159623329,00,0.00,N,5,-15, 20250317,4565,4630,4640,4480,31269,142514305,00,0.00,N,5,-30, diff --git a/092790/week/candle-week-42.csv b/092790/week/candle-week-42.csv index 4602029ed885..2dff173ae087 100644 --- a/092790/week/candle-week-42.csv +++ b/092790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15100,11780,15840,10700,23161255,319495640580,00,0.00,N,2,2540, 20250331,12560,12380,14030,11820,7988271,103943916585,00,0.00,N,5,-110, 20250324,12670,16020,16650,12520,11725294,170904770150,00,0.00,N,5,-3480, 20250317,16150,16550,18740,15800,25817270,450598731085,00,0.00,N,5,-610, diff --git a/092870/week/candle-week-42.csv b/092870/week/candle-week-42.csv index 02270f256d25..b50c35e5a9d0 100644 --- a/092870/week/candle-week-42.csv +++ b/092870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10720,10550,11870,9790,1023815,10966210720,00,0.00,N,2,20, 20250331,10700,11350,11800,10450,386896,4297199565,00,0.00,N,5,-950, 20250324,11650,13000,13950,11650,517652,6541765415,00,0.00,N,5,-1510, 20250317,13160,12640,13520,12210,905514,11837660035,00,0.00,N,2,680, diff --git a/093050/week/candle-week-42.csv b/093050/week/candle-week-42.csv index fc496f75e850..434285b23391 100644 --- a/093050/week/candle-week-42.csv +++ b/093050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14140,14230,14500,13660,176282,2469019800,00,0.00,N,5,-350, 20250331,14490,14650,14760,14240,239253,3462759645,00,0.00,N,5,-170, 20250324,14660,15490,15490,14600,203482,3077837145,00,0.00,N,5,-840, 20250317,15500,15260,15520,15140,158263,2434097980,00,0.00,N,2,340, diff --git a/093190/week/candle-week-42.csv b/093190/week/candle-week-42.csv index 6c7896e6a722..f55724e48717 100644 --- a/093190/week/candle-week-42.csv +++ b/093190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5210,5130,5240,4855,102704,522010236,00,0.00,N,2,20, 20250331,5190,5090,5250,5060,96932,497368920,00,0.00,N,2,80, 20250324,5110,5200,5270,5110,101287,527344075,00,0.00,N,5,-90, 20250317,5200,5150,5250,5150,83721,434690875,00,0.00,N,2,20, diff --git a/093230/week/candle-week-42.csv b/093230/week/candle-week-42.csv index ce35eb1e6063..17671c283da4 100644 --- a/093230/week/candle-week-42.csv +++ b/093230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250331,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250324,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250317,1392,1392,1392,1392,0,0,00,0.00,N,3,0, diff --git a/093240/week/candle-week-42.csv b/093240/week/candle-week-42.csv index 7eaba50c2a49..ee6c6c736bac 100644 --- a/093240/week/candle-week-42.csv +++ b/093240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2770,2685,3190,2535,18263891,53465359934,00,0.00,N,2,155, 20250331,2615,2275,4080,2095,122959095,392285427549,00,0.00,N,2,270, 20250324,2345,1835,2895,1689,44412210,110149678495,00,0.00,N,2,445, 20250317,1900,2310,2405,1900,7781936,17073879582,00,0.00,N,5,-430, diff --git a/093320/week/candle-week-42.csv b/093320/week/candle-week-42.csv index 3643a6420daa..8d29a01f5ae2 100644 --- a/093320/week/candle-week-42.csv +++ b/093320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,78000,77200,80900,72300,154390,11886483600,00,0.00,N,5,-1500, 20250331,79500,71300,80000,71300,126333,9741468350,00,0.00,N,2,7400, 20250324,72100,75300,77600,71800,86696,6520047350,00,0.00,N,5,-3400, 20250317,75500,74800,76600,73500,84491,6333522650,00,0.00,N,2,700, diff --git a/093370/week/candle-week-42.csv b/093370/week/candle-week-42.csv index ea6156e1bdc0..e831a2c8c5b2 100644 --- a/093370/week/candle-week-42.csv +++ b/093370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4345,4230,4370,3800,2020897,8308627966,00,0.00,N,5,-25, 20250331,4370,4590,5150,4190,3154696,14479312218,00,0.00,N,5,-340, 20250324,4710,5070,5180,4700,1117693,5554601318,00,0.00,N,5,-370, 20250317,5080,4610,5490,4570,8327389,42667996513,00,0.00,N,2,510, diff --git a/093380/week/candle-week-42.csv b/093380/week/candle-week-42.csv index 777dee454677..18c32876cff8 100644 --- a/093380/week/candle-week-42.csv +++ b/093380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2485,2500,2580,2325,89901,215600170,00,0.00,N,5,-25, 20250331,2510,2530,2635,2385,71223,178215845,00,0.00,N,5,-105, 20250324,2615,2445,2650,2410,115147,295222252,00,0.00,N,2,155, 20250317,2460,2520,2630,2435,47264,118249098,00,0.00,N,5,-60, diff --git a/093510/week/candle-week-42.csv b/093510/week/candle-week-42.csv index ac516e605caf..91bc32611d35 100644 --- a/093510/week/candle-week-42.csv +++ b/093510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4400,3995,5930,3965,1332,5310290,00,0.00,N,2,920, 20250331,3480,3435,4090,3205,10,36995,00,0.00,N,2,45, 20250324,3435,3885,4040,3305,4,15005,00,0.00,N,2,40, 20250317,3395,3250,3990,3250,3,11025,00,0.00,N,5,-425, diff --git a/093520/week/candle-week-42.csv b/093520/week/candle-week-42.csv index 8752009e10fd..66115a38668f 100644 --- a/093520/week/candle-week-42.csv +++ b/093520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9980,10150,10170,9380,338572,3324154785,00,0.00,N,5,-390, 20250331,10370,9400,10740,9200,299015,2994262285,00,0.00,N,2,880, 20250324,9490,10440,10440,9300,202223,2020758855,00,0.00,N,5,-950, 20250317,10440,10060,10960,10050,440750,4648785320,00,0.00,N,2,390, diff --git a/093640/week/candle-week-42.csv b/093640/week/candle-week-42.csv index 2311368346d4..f96d3fe1e09b 100644 --- a/093640/week/candle-week-42.csv +++ b/093640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3095,3555,3555,2970,365351,1156231818,00,0.00,N,5,-490, 20250331,3585,3700,3800,3225,223458,785793065,00,0.00,N,5,-115, 20250324,3700,3655,4000,3655,329361,1255654687,00,0.00,N,5,-405, 20250317,4105,3995,4275,3970,309045,1268033563,00,0.00,N,2,105, diff --git a/093920/week/candle-week-42.csv b/093920/week/candle-week-42.csv index ba336bced1ec..5f5dbed694dc 100644 --- a/093920/week/candle-week-42.csv +++ b/093920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5270,5200,5270,5010,61159,314236990,00,0.00,N,2,70, 20250331,5200,5260,5300,5100,68663,355100770,00,0.00,N,5,-60, 20250324,5260,5230,5290,5180,28333,147930820,00,0.00,N,2,30, 20250317,5230,5300,5330,5220,46059,242055250,00,0.00,N,5,-50, diff --git a/094170/week/candle-week-42.csv b/094170/week/candle-week-42.csv index a7ab8e8d22c6..823f2b5ae14b 100644 --- a/094170/week/candle-week-42.csv +++ b/094170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20500,19910,20550,18650,612273,11985836535,00,0.00,N,2,50, 20250331,20450,20400,21250,19900,506554,10389785430,00,0.00,N,5,-550, 20250324,21000,22300,22750,20600,895648,19358767000,00,0.00,N,5,-1300, 20250317,22300,22600,23950,21650,1948248,44776308475,00,0.00,N,5,-50, diff --git a/094280/week/candle-week-42.csv b/094280/week/candle-week-42.csv index 0e0d96d5faf8..70dad5c95735 100644 --- a/094280/week/candle-week-42.csv +++ b/094280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11600,11760,11980,11470,60108,699835190,00,0.00,N,5,-160, 20250331,11760,11820,11850,11740,23434,276050370,00,0.00,N,5,-60, 20250324,11820,11800,11890,11780,25662,303284590,00,0.00,N,3,0, 20250317,11820,11850,11860,11810,19515,230829535,00,0.00,N,3,0, diff --git a/094360/week/candle-week-42.csv b/094360/week/candle-week-42.csv index 2bfe0d54a987..df68a685c430 100644 --- a/094360/week/candle-week-42.csv +++ b/094360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14980,15120,15250,13510,638065,9191385190,00,0.00,N,5,-730, 20250331,15710,16100,16650,15350,413144,6600365440,00,0.00,N,5,-820, 20250324,16530,18560,19130,16530,651850,11812163330,00,0.00,N,5,-1690, 20250317,18220,18240,18890,17420,847527,15284933300,00,0.00,N,2,310, diff --git a/094480/week/candle-week-42.csv b/094480/week/candle-week-42.csv index 952e490fed4d..b243fb989e03 100644 --- a/094480/week/candle-week-42.csv +++ b/094480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8320,8630,8710,7880,5749219,48141378450,00,0.00,N,2,170, 20250331,8150,7050,8300,6650,3942857,30551007525,00,0.00,N,2,890, 20250324,7260,7660,7940,7260,1575220,11949959285,00,0.00,N,5,-440, 20250317,7700,8200,8280,7650,1274619,10198811095,00,0.00,N,5,-490, diff --git a/094800/week/candle-week-42.csv b/094800/week/candle-week-42.csv index e9bac4101150..501b1f8b7fe9 100644 --- a/094800/week/candle-week-42.csv +++ b/094800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4160,4150,4170,4010,280860,1145880077,00,0.00,N,3,0, 20250331,4160,4250,4250,4155,122074,513014545,00,0.00,N,5,-90, 20250324,4250,4235,4290,4210,133212,565569300,00,0.00,N,3,0, 20250317,4250,4285,4300,4220,134213,570123262,00,0.00,N,5,-35, diff --git a/094820/week/candle-week-42.csv b/094820/week/candle-week-42.csv index f79ffb7f49dd..9936e5b61156 100644 --- a/094820/week/candle-week-42.csv +++ b/094820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8300,8070,8300,7320,210266,1641888395,00,0.00,N,2,110, 20250331,8190,8420,8550,7880,166372,1372559855,00,0.00,N,5,-340, 20250324,8530,8980,9180,8470,246468,2183462800,00,0.00,N,5,-510, 20250317,9040,9220,9320,8760,231445,2089574895,00,0.00,N,5,-130, diff --git a/094840/week/candle-week-42.csv b/094840/week/candle-week-42.csv index 3a769918f358..487e8c8ea4da 100644 --- a/094840/week/candle-week-42.csv +++ b/094840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6680,6470,8600,6450,4544819,34775062900,00,0.00,N,2,230, 20250331,6450,5990,6900,5750,698439,4493802775,00,0.00,N,2,400, 20250324,6050,6220,7000,6040,537004,3492863730,00,0.00,N,5,-260, 20250317,6310,6470,6690,6240,142802,928543710,00,0.00,N,5,-160, diff --git a/094850/week/candle-week-42.csv b/094850/week/candle-week-42.csv index 5a2123afcfff..480fa72df581 100644 --- a/094850/week/candle-week-42.csv +++ b/094850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6200,5990,6300,5770,989759,5998571085,00,0.00,N,2,50, 20250331,6150,5790,7020,5560,3711952,23381879885,00,0.00,N,2,300, 20250324,5850,5700,6060,5650,678162,3990357070,00,0.00,N,2,190, 20250317,5660,5830,5880,5500,307934,1747961145,00,0.00,N,2,80, diff --git a/094860/week/candle-week-42.csv b/094860/week/candle-week-42.csv index fa7e3d809a4f..3cd974d1c187 100644 --- a/094860/week/candle-week-42.csv +++ b/094860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,875,894,894,823,76716,65744614,00,0.00,N,5,-19, 20250331,894,822,905,822,63383,55561697,00,0.00,N,2,6, 20250324,888,881,928,855,159167,141244552,00,0.00,N,5,-6, 20250317,894,966,973,868,319787,296902141,00,0.00,N,5,-74, diff --git a/094940/week/candle-week-42.csv b/094940/week/candle-week-42.csv index 8c400d36a243..a10acbdc723e 100644 --- a/094940/week/candle-week-42.csv +++ b/094940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7310,6800,7650,6610,1142495,8138914245,00,0.00,N,2,360, 20250331,6950,6500,6950,6100,516867,3370735985,00,0.00,N,2,450, 20250324,6500,6810,7000,6500,325359,2208112430,00,0.00,N,5,-350, 20250317,6850,7210,7250,6840,624375,4402542275,00,0.00,N,5,-280, diff --git a/094970/week/candle-week-42.csv b/094970/week/candle-week-42.csv index 82f474c94f2c..0da0dca65df9 100644 --- a/094970/week/candle-week-42.csv +++ b/094970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2310,2225,2320,2050,571797,1234672357,00,0.00,N,2,30, 20250331,2280,2405,2405,2235,545576,1256251769,00,0.00,N,5,-130, 20250324,2410,2455,2485,2310,389164,949322128,00,0.00,N,5,-50, 20250317,2460,2555,2565,2460,285650,715318971,00,0.00,N,5,-60, diff --git a/095190/week/candle-week-42.csv b/095190/week/candle-week-42.csv index adcbc39d42ad..93fbef8182a4 100644 --- a/095190/week/candle-week-42.csv +++ b/095190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2055,2030,2065,1885,501504,986762920,00,0.00,N,5,-5, 20250331,2060,2075,2145,1955,465834,941837807,00,0.00,N,5,-15, 20250324,2075,2125,2195,2020,417058,879642255,00,0.00,N,5,-75, 20250317,2150,2280,2290,2130,506105,1120166642,00,0.00,N,5,-110, diff --git a/095270/week/candle-week-42.csv b/095270/week/candle-week-42.csv index 15a0b1ee1530..6a7719f20a40 100644 --- a/095270/week/candle-week-42.csv +++ b/095270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4605,4400,4630,3900,125730,550126778,00,0.00,N,2,160, 20250331,4445,3995,4590,3780,85602,366492440,00,0.00,N,2,450, 20250324,3995,4400,4400,3925,68422,283160970,00,0.00,N,5,-405, 20250317,4400,4390,4800,4155,118652,530725086,00,0.00,N,2,65, diff --git a/095340/week/candle-week-42.csv b/095340/week/candle-week-42.csv index af0c35b0cb38..d39429f9a964 100644 --- a/095340/week/candle-week-42.csv +++ b/095340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,49050,47100,49400,42800,996789,46107692675,00,0.00,N,5,-850, 20250331,49900,53500,54200,48500,917271,47338711975,00,0.00,N,5,-5400, 20250324,55300,64200,64200,54800,591853,34864483650,00,0.00,N,5,-8900, 20250317,64200,63000,65800,61400,826352,52454482850,00,0.00,N,2,2500, diff --git a/095500/week/candle-week-42.csv b/095500/week/candle-week-42.csv index 0aaaec872e35..a5f5ed7f7e49 100644 --- a/095500/week/candle-week-42.csv +++ b/095500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7650,7760,7880,6950,597573,4430786550,00,0.00,N,5,-370, 20250331,8020,7570,8170,7470,568938,4411862585,00,0.00,N,2,150, 20250324,7870,8540,8670,7860,426007,3503341260,00,0.00,N,5,-660, 20250317,8530,8360,8760,8250,672772,5724072525,00,0.00,N,2,240, diff --git a/095570/week/candle-week-42.csv b/095570/week/candle-week-42.csv index 8611747098d0..a89f3352803f 100644 --- a/095570/week/candle-week-42.csv +++ b/095570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3780,3670,3790,3517,520099,1884406623,00,0.00,N,2,85, 20250331,3695,3660,3780,3600,298248,1096390151,00,0.00,N,2,5, 20250324,3690,3830,3840,3655,408961,1531457779,00,0.00,N,5,-140, 20250317,3830,3835,3870,3765,327593,1247047968,00,0.00,N,3,0, diff --git a/095610/week/candle-week-42.csv b/095610/week/candle-week-42.csv index e618e36c4edf..0faebcf1d824 100644 --- a/095610/week/candle-week-42.csv +++ b/095610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18900,18420,19180,17230,579983,10614899015,00,0.00,N,5,-510, 20250331,19410,21100,22400,19090,731416,15276027565,00,0.00,N,5,-2290, 20250324,21700,23750,24550,21550,588588,13546081825,00,0.00,N,5,-2400, 20250317,24100,24000,24400,22700,962955,22834268275,00,0.00,N,2,300, diff --git a/095660/week/candle-week-42.csv b/095660/week/candle-week-42.csv index f24b373c9025..490fb8f0613c 100644 --- a/095660/week/candle-week-42.csv +++ b/095660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,21850,22050,22350,21000,332465,7260728850,00,0.00,N,5,-950, 20250331,22800,21650,23150,21200,449178,10106839450,00,0.00,N,2,800, 20250324,22000,21850,22200,21250,200223,4366474450,00,0.00,N,2,50, 20250317,21950,21000,22150,20650,292373,6261348625,00,0.00,N,2,1150, diff --git a/095700/week/candle-week-42.csv b/095700/week/candle-week-42.csv index 675fb225a4c1..96ff1be24420 100644 --- a/095700/week/candle-week-42.csv +++ b/095700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3960,3985,4065,3510,488269,1877610188,00,0.00,N,5,-55, 20250331,4015,4015,4190,3780,490652,1935209936,00,0.00,N,5,-80, 20250324,4095,4195,5070,4020,3491708,16067126025,00,0.00,N,5,-25, 20250317,4120,4065,4440,4020,595986,2510727214,00,0.00,N,2,55, diff --git a/095720/week/candle-week-42.csv b/095720/week/candle-week-42.csv index 054fabea2f1f..b71f9228f953 100644 --- a/095720/week/candle-week-42.csv +++ b/095720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1560,1486,1614,1427,2410548,3745469525,00,0.00,N,2,74, 20250331,1486,1514,1530,1439,405543,598544094,00,0.00,N,5,-28, 20250324,1514,1519,1546,1495,391771,591144993,00,0.00,N,5,-4, 20250317,1518,1547,1550,1515,401998,613898130,00,0.00,N,5,-28, diff --git a/095910/week/candle-week-42.csv b/095910/week/candle-week-42.csv index d11739228279..fef5a6b23b4b 100644 --- a/095910/week/candle-week-42.csv +++ b/095910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1544,1477,1551,1383,383623,576430731,00,0.00,N,2,47, 20250331,1497,1414,1535,1333,465743,683131232,00,0.00,N,2,84, 20250324,1413,1345,1458,1329,184896,257474514,00,0.00,N,2,57, 20250317,1356,1397,1401,1310,136456,187631250,00,0.00,N,5,-43, diff --git a/096040/week/candle-week-42.csv b/096040/week/candle-week-42.csv index 88798886eb2c..83d280df5dde 100644 --- a/096040/week/candle-week-42.csv +++ b/096040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,271,271,271,271,0,0,00,0.00,N,3,0, 20250331,271,271,271,271,0,0,00,0.00,N,3,0, 20250324,271,271,271,271,0,0,00,0.00,N,3,0, 20250317,271,271,271,271,0,0,00,0.00,N,3,0, diff --git a/096240/week/candle-week-42.csv b/096240/week/candle-week-42.csv index 6e82d3743fd5..e483f6f60f18 100644 --- a/096240/week/candle-week-42.csv +++ b/096240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13670,13800,13820,12990,116897,1558607150,00,0.00,N,5,-180, 20250331,13850,14220,14300,13370,201642,2790910370,00,0.00,N,5,-1520, 20250324,15370,15280,15380,15160,220880,3376841650,00,0.00,N,2,60, 20250317,15310,15250,15560,15140,146288,2228224345,00,0.00,N,2,70, diff --git a/096250/week/candle-week-42.csv b/096250/week/candle-week-42.csv index cc2cdc58124c..e9f6204ca6f9 100644 --- a/096250/week/candle-week-42.csv +++ b/096250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12310,9940,13510,9350,4781076,58589764210,00,0.00,N,2,2220, 20250331,10090,9870,10350,9300,196425,1960863340,00,0.00,N,5,-50, 20250324,10140,11290,11290,10010,276561,2923787555,00,0.00,N,5,-1010, 20250317,11150,11590,11890,11150,267692,3093003200,00,0.00,N,5,-250, diff --git a/096350/week/candle-week-42.csv b/096350/week/candle-week-42.csv index a685b2017ad2..fe5d87cf6f0b 100644 --- a/096350/week/candle-week-42.csv +++ b/096350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,343,339,346,316,2910443,963042209,00,0.00,N,2,1, 20250331,342,338,348,330,2033715,686105301,00,0.00,N,2,4, 20250324,338,328,370,320,6450205,2207866728,00,0.00,N,2,10, 20250317,328,336,340,320,2409066,792115244,00,0.00,N,5,-8, diff --git a/096530/week/candle-week-42.csv b/096530/week/candle-week-42.csv index 0a1c4dbe9102..206a4c93d7b7 100644 --- a/096530/week/candle-week-42.csv +++ b/096530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23550,21950,23900,21450,1217069,27892753900,00,0.00,N,2,850, 20250331,22700,23300,23500,21700,1091970,24698352125,00,0.00,N,5,-1250, 20250324,23950,25350,25750,23950,989145,24799219825,00,0.00,N,5,-1400, 20250317,25350,24700,25550,23950,1084639,26952253275,00,0.00,N,2,700, diff --git a/096610/week/candle-week-42.csv b/096610/week/candle-week-42.csv index 20a5f9ebe29e..69493cbc214f 100644 --- a/096610/week/candle-week-42.csv +++ b/096610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250331,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250324,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250317,2965,2965,2965,2965,0,0,00,0.00,N,3,0, diff --git a/096630/week/candle-week-42.csv b/096630/week/candle-week-42.csv index 6e8449c25132..30cde2b4798c 100644 --- a/096630/week/candle-week-42.csv +++ b/096630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,655,649,694,626,3488870,2314274964,00,0.00,N,2,4, 20250331,651,561,672,553,2164028,1329097609,00,0.00,N,2,70, 20250324,581,578,614,573,863305,509592618,00,0.00,N,2,1, 20250317,580,623,623,577,896234,534431705,00,0.00,N,5,-34, diff --git a/096690/week/candle-week-42.csv b/096690/week/candle-week-42.csv index 711e4b734a9d..356e8569f8a6 100644 --- a/096690/week/candle-week-42.csv +++ b/096690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1564,1554,1579,1450,376389,569725413,00,0.00,N,2,6, 20250331,1558,1461,1560,1432,411220,616478612,00,0.00,N,2,85, 20250324,1473,1320,1661,1320,2090123,3221158645,00,0.00,N,2,144, 20250317,1329,1200,1400,1144,524090,662507831,00,0.00,N,2,139, diff --git a/096760/week/candle-week-42.csv b/096760/week/candle-week-42.csv index 64690c4dc92d..f42e9f7d8625 100644 --- a/096760/week/candle-week-42.csv +++ b/096760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3010,2930,3045,2880,203817,603318028,00,0.00,N,2,5, 20250331,3005,3015,3025,2905,161054,477738833,00,0.00,N,5,-5, 20250324,3010,3000,3130,2965,376971,1149230386,00,0.00,N,5,-5, 20250317,3015,3020,3065,2985,154292,466955344,00,0.00,N,5,-5, diff --git a/096770/week/candle-week-42.csv b/096770/week/candle-week-42.csv index 6d94d236ff3f..c39613a5a540 100644 --- a/096770/week/candle-week-42.csv +++ b/096770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,97300,101100,102200,92600,2356991,231388867300,00,0.00,N,5,-8000, 20250331,105300,118500,119300,100800,1895501,203139545650,00,0.00,N,5,-15700, 20250324,121000,123400,127000,119700,748544,92820377800,00,0.00,N,5,-2400, 20250317,123400,130600,133500,121100,1838144,232423682250,00,0.00,N,5,-8600, diff --git a/096870/week/candle-week-42.csv b/096870/week/candle-week-42.csv index 7ba33c164905..fefbd7b1c6d8 100644 --- a/096870/week/candle-week-42.csv +++ b/096870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2725,2560,2815,2560,39784,106712805,00,0.00,N,2,35, 20250331,2690,2455,2700,2420,47390,119825867,00,0.00,N,2,110, 20250324,2580,2595,2735,2575,41771,110429410,00,0.00,N,5,-75, 20250317,2655,2575,2800,2565,29229,78005972,00,0.00,N,2,80, diff --git a/097230/week/candle-week-42.csv b/097230/week/candle-week-42.csv index f9a08a1bc0b3..82ac9645d8b1 100644 --- a/097230/week/candle-week-42.csv +++ b/097230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8250,6050,8530,5630,17172905,129764728250,00,0.00,N,2,1900, 20250331,6350,6130,6670,5860,6037978,37737601385,00,0.00,N,2,200, 20250324,6150,7200,7260,6020,6352191,41812646870,00,0.00,N,5,-1050, 20250317,7200,7990,8100,6840,10390994,78621947545,00,0.00,N,5,-700, diff --git a/097520/week/candle-week-42.csv b/097520/week/candle-week-42.csv index 6b38c7f1e329..3bd16255ef6e 100644 --- a/097520/week/candle-week-42.csv +++ b/097520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,22800,23400,23750,20650,196532,4330789550,00,0.00,N,5,-1250, 20250331,24050,23650,24500,23100,150420,3583159800,00,0.00,N,2,50, 20250324,24000,24400,25000,23700,226450,5556261675,00,0.00,N,5,-250, 20250317,24250,24650,25500,24250,406047,10110174500,00,0.00,N,5,-300, diff --git a/097780/week/candle-week-42.csv b/097780/week/candle-week-42.csv index fe21039af8bb..1c06d537fa4d 100644 --- a/097780/week/candle-week-42.csv +++ b/097780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1083,999,1085,970,1788207,1886618784,00,0.00,N,2,84, 20250331,999,1008,1034,942,606136,613798179,00,0.00,N,5,-22, 20250324,1021,980,1040,960,380076,385500869,00,0.00,N,2,30, 20250317,991,942,998,942,273092,267786296,00,0.00,N,2,45, diff --git a/097800/week/candle-week-42.csv b/097800/week/candle-week-42.csv index 9f06c5f4fd9a..a9a3388ca56e 100644 --- a/097800/week/candle-week-42.csv +++ b/097800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,531,535,535,493,2974820,1521840558,00,0.00,N,5,-12, 20250331,543,560,580,522,2019190,1102944783,00,0.00,N,5,-17, 20250324,560,573,606,546,3372838,1956506288,00,0.00,N,5,-12, 20250317,572,680,699,526,7205371,4388710836,00,0.00,N,5,-100, diff --git a/097870/week/candle-week-42.csv b/097870/week/candle-week-42.csv index dade2f6877c2..09c2af6d96f0 100644 --- a/097870/week/candle-week-42.csv +++ b/097870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6120,6050,6400,5670,1391401,8308263830,00,0.00,N,5,-130, 20250331,6250,7790,8160,6010,4106770,28469731510,00,0.00,N,5,-1530, 20250324,7780,6950,8420,5880,17148842,128643167305,00,0.00,N,2,830, 20250317,6950,6280,6970,6240,1033853,6955435695,00,0.00,N,2,690, diff --git a/097950/week/candle-week-42.csv b/097950/week/candle-week-42.csv index f51b11e79036..5c86a184b4e4 100644 --- a/097950/week/candle-week-42.csv +++ b/097950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,231500,237500,242000,226500,383854,89395276000,00,0.00,N,5,-14500, 20250331,246000,251500,251500,233500,300058,72671752750,00,0.00,N,5,-8500, 20250324,254500,269000,270000,253000,214354,55875744250,00,0.00,N,5,-14000, 20250317,268500,252500,272000,250000,409268,107834955500,00,0.00,N,2,18000, diff --git a/098070/week/candle-week-42.csv b/098070/week/candle-week-42.csv index 898c009f0daf..74b3e68e1404 100644 --- a/098070/week/candle-week-42.csv +++ b/098070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,42100,28400,44700,26800,35478967,1297964044550,00,0.00,N,2,11750, 20250331,30350,28250,34600,23650,27885864,837186368925,00,0.00,N,2,1750, 20250324,28600,31700,35250,27000,27498917,872548649800,00,0.00,N,5,-1850, 20250320,30450,25000,33200,23750,41995801,1185089003325,00,0.00,N,2,30450, diff --git a/098120/week/candle-week-42.csv b/098120/week/candle-week-42.csv index 8ce22f3fbc14..27bf00a8131c 100644 --- a/098120/week/candle-week-42.csv +++ b/098120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9200,8660,9340,8150,476564,4157014010,00,0.00,N,2,120, 20250331,9080,8700,9935,8700,541465,5071475480,00,0.00,N,2,60, 20250324,9020,10250,10720,8980,918371,9075520865,00,0.00,N,5,-1210, 20250317,10230,10010,10290,9400,1270827,12549021945,00,0.00,N,2,210, diff --git a/098460/week/candle-week-42.csv b/098460/week/candle-week-42.csv index 9563dd2e1ea9..ceaecd171fc5 100644 --- a/098460/week/candle-week-42.csv +++ b/098460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13450,12930,13520,11930,5356523,68249175745,00,0.00,N,5,-60, 20250331,13510,13610,14180,13160,4149907,57033959090,00,0.00,N,5,-490, 20250324,14000,15920,15980,13910,6919665,101233039835,00,0.00,N,5,-1940, 20250317,15940,17280,17410,15670,9798148,159724717360,00,0.00,N,5,-1220, diff --git a/098660/week/candle-week-42.csv b/098660/week/candle-week-42.csv index 6cd0a50ed083..4263f9527b51 100644 --- a/098660/week/candle-week-42.csv +++ b/098660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2185,2060,2290,2060,71550,152463270,00,0.00,N,2,95, 20250331,2090,2255,2305,2070,123964,267180795,00,0.00,N,5,-165, 20250324,2255,2355,2400,2135,250811,564316252,00,0.00,N,5,-100, 20250317,2355,2420,2510,2310,87289,210594175,00,0.00,N,5,-65, diff --git a/099190/week/candle-week-42.csv b/099190/week/candle-week-42.csv index 094900377075..9f43493ea7f2 100644 --- a/099190/week/candle-week-42.csv +++ b/099190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14300,14060,14350,12970,497123,6829761705,00,0.00,N,5,-510, 20250331,14810,15400,15720,14400,341934,5107124740,00,0.00,N,5,-640, 20250324,15450,15850,16230,15440,208192,3297999305,00,0.00,N,5,-560, 20250317,16010,15900,16380,15430,240476,3818492450,00,0.00,N,2,420, diff --git a/099220/week/candle-week-42.csv b/099220/week/candle-week-42.csv index 1a870c7a7f4a..9392d8429fe5 100644 --- a/099220/week/candle-week-42.csv +++ b/099220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1304,1212,1349,1171,7856069,9924888157,00,0.00,N,2,86, 20250331,1218,1001,1238,974,5530004,6272989014,00,0.00,N,2,217, 20250324,1001,1113,1114,1000,1194879,1246736264,00,0.00,N,5,-28, 20250317,1029,1067,1099,1020,1088150,1145228752,00,0.00,N,5,-44, diff --git a/099320/week/candle-week-42.csv b/099320/week/candle-week-42.csv index 5a1faf0dfccb..0c2155a2e71d 100644 --- a/099320/week/candle-week-42.csv +++ b/099320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,43200,41400,43650,38250,287973,11693760850,00,0.00,N,5,-750, 20250331,43950,44000,45850,42500,316279,13986887500,00,0.00,N,5,-500, 20250324,44450,50100,50300,44150,385797,18269676500,00,0.00,N,5,-5550, 20250317,50000,57600,59300,48250,1082332,58890686425,00,0.00,N,5,-5800, diff --git a/099390/week/candle-week-42.csv b/099390/week/candle-week-42.csv index 0d73af166808..cbd64a6fa96b 100644 --- a/099390/week/candle-week-42.csv +++ b/099390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5420,5180,5570,4960,63607,333720295,00,0.00,N,2,120, 20250331,5300,5280,5590,5050,61795,325349235,00,0.00,N,3,0, 20250324,5300,5470,5600,5210,84465,458453825,00,0.00,N,5,-160, 20250317,5460,5470,5500,5300,54093,291741980,00,0.00,N,2,80, diff --git a/099410/week/candle-week-42.csv b/099410/week/candle-week-42.csv index e7e7ebff5f4d..7c8847ef99d8 100644 --- a/099410/week/candle-week-42.csv +++ b/099410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3330,3030,3730,2785,1956462,6417055997,00,0.00,N,2,205, 20250331,3125,3100,3275,3030,677697,2151762653,00,0.00,N,5,-10, 20250324,3135,3320,3330,3075,551219,1757959187,00,0.00,N,5,-185, 20250317,3320,3750,3860,3120,2093442,7350311946,00,0.00,N,5,-260, diff --git a/099430/week/candle-week-42.csv b/099430/week/candle-week-42.csv index 57e99da7d0af..e736c2181827 100644 --- a/099430/week/candle-week-42.csv +++ b/099430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8050,7010,8050,6390,5653672,41620395625,00,0.00,N,2,850, 20250331,7200,7200,7460,7040,2067018,14972754960,00,0.00,N,5,-220, 20250324,7420,7020,7690,6820,5657607,41379352790,00,0.00,N,2,360, 20250317,7060,7260,7690,7000,5144719,37713983180,00,0.00,N,5,-170, diff --git a/099440/week/candle-week-42.csv b/099440/week/candle-week-42.csv index 370158cb13aa..d4b5f4a1741f 100644 --- a/099440/week/candle-week-42.csv +++ b/099440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2905,2520,2940,2455,1874688,4958706331,00,0.00,N,2,265, 20250331,2640,2970,3040,2430,2161108,5704765790,00,0.00,N,5,-365, 20250324,3005,3185,3235,2980,1372431,4281875992,00,0.00,N,5,-165, 20250317,3170,3280,3560,3130,3324770,11081102178,00,0.00,N,5,-100, diff --git a/099520/week/candle-week-42.csv b/099520/week/candle-week-42.csv index 2855b0dc145c..336fa1d898d2 100644 --- a/099520/week/candle-week-42.csv +++ b/099520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250331,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250324,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250317,1284,1284,1284,1284,0,0,00,0.00,N,3,0, diff --git a/099750/week/candle-week-42.csv b/099750/week/candle-week-42.csv index 1b6eb99fe2c3..2ba8ff957e85 100644 --- a/099750/week/candle-week-42.csv +++ b/099750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16770,17040,17040,15500,48544,793623955,00,0.00,N,5,-270, 20250331,17040,17350,17450,16000,25285,429918000,00,0.00,N,5,-350, 20250324,17390,17910,18050,17300,34132,601094030,00,0.00,N,5,-540, 20250317,17930,18000,18370,17700,33412,601434800,00,0.00,N,5,-100, diff --git a/100030/week/candle-week-42.csv b/100030/week/candle-week-42.csv index 036258b864a0..0e6a91cc61cd 100644 --- a/100030/week/candle-week-42.csv +++ b/100030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15780,15650,15990,14880,12261,185281110,00,0.00,N,2,130, 20250331,15650,15760,15800,15010,11729,180829380,00,0.00,N,2,50, 20250324,15600,15810,15990,15570,5360,84135610,00,0.00,N,5,-220, 20250317,15820,15860,16160,15620,10456,164915400,00,0.00,N,5,-180, diff --git a/100090/week/candle-week-42.csv b/100090/week/candle-week-42.csv index e23ac6500138..675aac7980d0 100644 --- a/100090/week/candle-week-42.csv +++ b/100090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13850,12940,13980,12070,955352,12191742550,00,0.00,N,2,340, 20250331,13510,12900,13590,12210,720078,9182604325,00,0.00,N,2,610, 20250324,12900,14190,14450,12730,874631,11795703430,00,0.00,N,5,-1340, 20250317,14240,15000,15070,13870,608509,8803234535,00,0.00,N,5,-630, diff --git a/100120/week/candle-week-42.csv b/100120/week/candle-week-42.csv index a2a8facddb5d..cf72d7bb6c6d 100644 --- a/100120/week/candle-week-42.csv +++ b/100120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23850,22800,24000,21700,93481,2118488300,00,0.00,N,2,1000, 20250331,22850,23750,24000,22200,122404,2810843375,00,0.00,N,5,-950, 20250324,23800,24300,24950,23150,122050,2929703800,00,0.00,N,5,-500, 20250317,24300,22900,24600,22600,117249,2771959375,00,0.00,N,2,1700, diff --git a/100130/week/candle-week-42.csv b/100130/week/candle-week-42.csv index 7e5d20fc7bae..246f5fdeb35b 100644 --- a/100130/week/candle-week-42.csv +++ b/100130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2145,2155,2170,2000,349306,720011280,00,0.00,N,5,-50, 20250331,2195,2065,2195,1992,315595,660959028,00,0.00,N,2,125, 20250324,2070,2020,2080,1995,218134,441582547,00,0.00,N,2,55, 20250317,2015,2085,2100,2015,383662,788312026,00,0.00,N,5,-60, diff --git a/100220/week/candle-week-42.csv b/100220/week/candle-week-42.csv index 7e2e5dfc28e7..9dfcd48a74be 100644 --- a/100220/week/candle-week-42.csv +++ b/100220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5400,5020,5960,4930,2809072,15575017140,00,0.00,N,2,270, 20250331,5130,4660,5230,4495,221853,1081065300,00,0.00,N,2,515, 20250324,4615,4650,4840,4550,72487,339156310,00,0.00,N,5,-35, 20250317,4650,4895,4960,4560,141113,668458100,00,0.00,N,5,-250, diff --git a/100250/week/candle-week-42.csv b/100250/week/candle-week-42.csv index fd9b4f7bf245..059bb924782b 100644 --- a/100250/week/candle-week-42.csv +++ b/100250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3050,3070,3230,2960,1783940,5518462852,00,0.00,N,5,-25, 20250331,3075,3000,3180,2940,597468,1820293727,00,0.00,N,2,75, 20250324,3000,3010,3025,2975,89170,267119927,00,0.00,N,5,-10, 20250317,3010,3030,3035,2995,116111,350100010,00,0.00,N,5,-20, diff --git a/100590/week/candle-week-42.csv b/100590/week/candle-week-42.csv index 0ecfadff0f7c..f555411a6759 100644 --- a/100590/week/candle-week-42.csv +++ b/100590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3300,3215,3300,3020,159788,501084433,00,0.00,N,2,55, 20250331,3245,3220,3270,3090,190583,609441395,00,0.00,N,5,-45, 20250324,3290,3385,3890,3170,1755380,6311808757,00,0.00,N,5,-70, 20250317,3360,3465,3615,3315,241528,831602659,00,0.00,N,5,-90, diff --git a/100660/week/candle-week-42.csv b/100660/week/candle-week-42.csv index f8191a8d0352..a875ccaaf11d 100644 --- a/100660/week/candle-week-42.csv +++ b/100660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3445,3330,3450,3215,206895,687513714,00,0.00,N,2,55, 20250331,3390,3360,3490,3285,162539,545555094,00,0.00,N,5,-45, 20250324,3435,3535,3615,3400,230668,811627842,00,0.00,N,5,-135, 20250317,3570,3600,4255,3570,5963246,23908458999,00,0.00,N,5,-60, diff --git a/100700/week/candle-week-42.csv b/100700/week/candle-week-42.csv index 1b8bdeae0a46..3aa9e3c347b9 100644 --- a/100700/week/candle-week-42.csv +++ b/100700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2310,2325,2325,2185,320548,720083639,00,0.00,N,5,-25, 20250331,2335,2390,2390,2295,125285,291789313,00,0.00,N,5,-50, 20250324,2385,2420,2445,2350,262899,626225922,00,0.00,N,5,-70, 20250317,2455,2430,2470,2405,113915,276932580,00,0.00,N,2,25, diff --git a/100790/week/candle-week-42.csv b/100790/week/candle-week-42.csv index b784bad9ff54..6c5b1a549be5 100644 --- a/100790/week/candle-week-42.csv +++ b/100790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4530,4365,4685,4170,649131,2849937325,00,0.00,N,2,75, 20250331,4455,4595,4620,4360,421107,1886873912,00,0.00,N,5,-145, 20250324,4600,4810,4910,4590,533965,2523906752,00,0.00,N,5,-190, 20250317,4790,4770,4935,4730,623039,2998881435,00,0.00,N,2,20, diff --git a/100840/week/candle-week-42.csv b/100840/week/candle-week-42.csv index 438ec8cdf849..e8c10fb2cc16 100644 --- a/100840/week/candle-week-42.csv +++ b/100840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,33800,29550,34200,28400,750058,23302831875,00,0.00,N,2,2400, 20250331,31400,29500,33400,28800,1005406,32001472725,00,0.00,N,2,1700, 20250324,29700,31500,32050,28800,732771,22336372700,00,0.00,N,5,-1700, 20250317,31400,34900,34900,30000,1652941,53924763650,00,0.00,N,5,-2500, diff --git a/101000/week/candle-week-42.csv b/101000/week/candle-week-42.csv index cc776bf0d5cb..3873f0d1243f 100644 --- a/101000/week/candle-week-42.csv +++ b/101000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2115,2070,2150,1950,654890,1325982005,00,0.00,N,2,55, 20250331,2060,2025,2155,1999,710073,1469296275,00,0.00,N,5,-15, 20250324,2075,2085,2170,2000,529750,1097041125,00,0.00,N,5,-5, 20250317,2080,2200,2255,2000,867109,1857383519,00,0.00,N,5,-130, diff --git a/101140/week/candle-week-42.csv b/101140/week/candle-week-42.csv index d3e86f145eb0..082a6142082d 100644 --- a/101140/week/candle-week-42.csv +++ b/101140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6490,6580,7820,5220,509838,3427177140,00,0.00,N,5,-140, 20250331,6630,7310,7400,6350,49306,339250975,00,0.00,N,5,-680, 20250324,7310,7050,7480,7050,62148,450323000,00,0.00,N,5,-10, 20250317,7320,7140,7450,6830,82874,590183470,00,0.00,N,2,380, diff --git a/101160/week/candle-week-42.csv b/101160/week/candle-week-42.csv index 5538d9def423..c2a699db1c9c 100644 --- a/101160/week/candle-week-42.csv +++ b/101160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16840,16430,17040,15620,321659,5240128280,00,0.00,N,5,-260, 20250331,17100,18250,18310,16760,338812,5984949445,00,0.00,N,5,-1580, 20250324,18680,20250,20500,18500,516858,10113797565,00,0.00,N,5,-1570, 20250317,20250,19220,20600,18850,1129800,22437293680,00,0.00,N,2,1030, diff --git a/101170/week/candle-week-42.csv b/101170/week/candle-week-42.csv index f0050852e9fb..3b2cc2b432e5 100644 --- a/101170/week/candle-week-42.csv +++ b/101170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4930,4650,4930,4475,541330,2513385669,00,0.00,N,2,130, 20250331,4800,4875,5110,4745,359925,1761537136,00,0.00,N,5,-220, 20250324,5020,5330,5360,5020,357535,1850958365,00,0.00,N,5,-350, 20250317,5370,5670,5830,5230,660671,3644395070,00,0.00,N,5,-310, diff --git a/101240/week/candle-week-42.csv b/101240/week/candle-week-42.csv index 6f7d69750274..db2a51a65dd8 100644 --- a/101240/week/candle-week-42.csv +++ b/101240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4130,4100,4140,3805,462307,1833760672,00,0.00,N,5,-40, 20250331,4170,4630,4650,4035,752741,3284950423,00,0.00,N,5,-520, 20250324,4690,4305,4850,4275,1516300,6955128955,00,0.00,N,2,385, 20250317,4305,4340,4550,4250,572338,2496695287,00,0.00,N,5,-50, diff --git a/101330/week/candle-week-42.csv b/101330/week/candle-week-42.csv index 8b4861b65493..767f2f5426c1 100644 --- a/101330/week/candle-week-42.csv +++ b/101330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3030,2955,3130,2840,576431,1696873844,00,0.00,N,2,15, 20250331,3015,3030,3090,2910,205808,615970541,00,0.00,N,5,-15, 20250324,3030,3100,3140,3015,169941,521837690,00,0.00,N,5,-75, 20250317,3105,3170,3250,3065,393453,1243634353,00,0.00,N,5,-65, diff --git a/101360/week/candle-week-42.csv b/101360/week/candle-week-42.csv index dbf43d980d71..abcee06d6688 100644 --- a/101360/week/candle-week-42.csv +++ b/101360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,28500,25600,28500,23800,885843,23136342975,00,0.00,N,2,1750, 20250331,26750,26700,27200,23650,892457,22930904900,00,0.00,N,5,-300, 20250324,27050,29000,29100,26200,590860,16278848175,00,0.00,N,5,-1550, 20250317,28600,27950,29450,27300,1147370,32690301600,00,0.00,N,2,850, diff --git a/101390/week/candle-week-42.csv b/101390/week/candle-week-42.csv index 79971bdb694d..c08cd80a3a11 100644 --- a/101390/week/candle-week-42.csv +++ b/101390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,396,517,517,373,7677883,3250324344,00,0.00,N,5,-121, 20250331,517,846,1069,466,13969160,10557140824,00,0.00,N,5,-306, 20250324,823,1150,1380,774,12606135,12114834988,00,0.00,N,5,-718, 20250317,1541,980,2150,921,23121414,37718423835,00,0.00,N,2,601, diff --git a/101400/week/candle-week-42.csv b/101400/week/candle-week-42.csv index 0c53431d8e69..e88279c38218 100644 --- a/101400/week/candle-week-42.csv +++ b/101400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,388,400,410,380,711718,279969901,00,0.00,N,5,-12, 20250331,400,407,416,383,707191,285698474,00,0.00,N,5,-11, 20250324,411,379,416,370,973539,385607339,00,0.00,N,2,32, 20250317,379,414,493,364,3612150,1506029037,00,0.00,N,5,-35, diff --git a/101490/week/candle-week-42.csv b/101490/week/candle-week-42.csv index aac605b14bbf..b5021058df72 100644 --- a/101490/week/candle-week-42.csv +++ b/101490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,29650,28900,30800,27400,710595,20775802100,00,0.00,N,5,-700, 20250331,30350,32200,33500,29600,758097,24023936075,00,0.00,N,5,-2550, 20250324,32900,35500,36600,31800,838340,28751035325,00,0.00,N,5,-2750, 20250317,35650,33850,36950,33600,1144951,40355942000,00,0.00,N,2,2050, diff --git a/101530/week/candle-week-42.csv b/101530/week/candle-week-42.csv index 4a0de85a5142..174c2ab9e973 100644 --- a/101530/week/candle-week-42.csv +++ b/101530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6640,6600,6670,6160,330528,2116305875,00,0.00,N,5,-70, 20250331,6710,6740,6960,6390,484041,3240377145,00,0.00,N,2,60, 20250324,6650,6420,6680,6290,347522,2255583010,00,0.00,N,2,200, 20250317,6450,6130,6630,6090,351479,2248285525,00,0.00,N,2,360, diff --git a/101670/week/candle-week-42.csv b/101670/week/candle-week-42.csv index def3af6c51e2..190cb2dbd91b 100644 --- a/101670/week/candle-week-42.csv +++ b/101670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1390,1540,1540,1290,2256878,3127699861,00,0.00,N,5,-173, 20250331,1563,1585,1624,1522,1471482,2293790702,00,0.00,N,5,-36, 20250324,1599,1760,1830,1543,2914098,4906170538,00,0.00,N,5,-161, 20250317,1760,1694,1999,1600,9490564,17226874070,00,0.00,N,2,66, diff --git a/101680/week/candle-week-42.csv b/101680/week/candle-week-42.csv index 861f88bd5cb9..09954e4d320b 100644 --- a/101680/week/candle-week-42.csv +++ b/101680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3000,2840,3060,2650,264838,771929969,00,0.00,N,2,150, 20250331,2850,2460,2910,2440,273241,750272926,00,0.00,N,2,305, 20250324,2545,2795,3040,2530,339359,949126551,00,0.00,N,5,-265, 20250317,2810,2935,2990,2735,108288,311093740,00,0.00,N,5,-125, diff --git a/101730/week/candle-week-42.csv b/101730/week/candle-week-42.csv index 392fc78eb6dd..f3b3af505000 100644 --- a/101730/week/candle-week-42.csv +++ b/101730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7010,6990,7300,6320,244784,1652743935,00,0.00,N,5,-20, 20250331,7030,7420,7710,6510,322666,2282295225,00,0.00,N,5,-670, 20250324,7700,7770,7990,7700,159397,1241998395,00,0.00,N,5,-70, 20250317,7770,8000,8780,7710,610105,4933786145,00,0.00,N,5,-150, diff --git a/101930/week/candle-week-42.csv b/101930/week/candle-week-42.csv index ab1d07ce769b..a1a73f35e4e0 100644 --- a/101930/week/candle-week-42.csv +++ b/101930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,36900,33750,37600,31600,159034,5431071700,00,0.00,N,2,1400, 20250331,35500,32600,36950,31300,69717,2400681100,00,0.00,N,2,2900, 20250324,32600,33000,36550,32400,61686,2106025125,00,0.00,N,5,-400, 20250317,33000,31000,36650,30650,125733,4277181800,00,0.00,N,2,2300, diff --git a/101970/week/candle-week-42.csv b/101970/week/candle-week-42.csv index 2ab20018df94..6260caeababb 100644 --- a/101970/week/candle-week-42.csv +++ b/101970/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,22150,19100,22750,16000,2319180,45309424050,00,0.00,N,2,2230, 20250331,19920,20150,22350,16490,2137188,42095511205,00,0.00,N,5,-680, 20250328,20600,23000,23400,20050,1899726,40319873875,00,0.00,N,2,18610, diff --git a/102120/week/candle-week-42.csv b/102120/week/candle-week-42.csv index 0cbeeeb1eb44..017e1f521a0e 100644 --- a/102120/week/candle-week-42.csv +++ b/102120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9630,9450,9990,8620,1105859,10254587660,00,0.00,N,5,-130, 20250331,9760,10200,10550,9430,926061,9256970205,00,0.00,N,5,-770, 20250324,10530,12740,13160,10490,2156883,26128394795,00,0.00,N,5,-2250, 20250317,12780,12570,14300,12150,8528568,114439963595,00,0.00,N,2,340, diff --git a/102260/week/candle-week-42.csv b/102260/week/candle-week-42.csv index 454110f2f19c..757a0c948979 100644 --- a/102260/week/candle-week-42.csv +++ b/102260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3700,3650,3750,3500,231407,827842623,00,0.00,N,2,15, 20250331,3685,3700,3760,3580,128798,472238476,00,0.00,N,5,-25, 20250324,3710,3800,3805,3700,188350,706991717,00,0.00,N,5,-85, 20250317,3795,3875,3880,3765,162614,619586395,00,0.00,N,5,-50, diff --git a/102280/week/candle-week-42.csv b/102280/week/candle-week-42.csv index 749a2e5c7e6b..e5cf5bfcd99d 100644 --- a/102280/week/candle-week-42.csv +++ b/102280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250331,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250324,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250317,13450,13450,13450,13450,0,0,00,0.00,N,3,0, diff --git a/102370/week/candle-week-42.csv b/102370/week/candle-week-42.csv index 417a7348ba09..68bf593ec3d8 100644 --- a/102370/week/candle-week-42.csv +++ b/102370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3380,3110,3430,2990,831972,2728910382,00,0.00,N,2,225, 20250331,3155,2970,3295,2970,367166,1130761875,00,0.00,N,2,40, 20250324,3115,3150,3320,3115,169467,545629517,00,0.00,N,5,-120, 20250317,3235,3340,3400,3235,171550,568163191,00,0.00,N,5,-130, diff --git a/102460/week/candle-week-42.csv b/102460/week/candle-week-42.csv index 77ccd5491701..7681fa547b2a 100644 --- a/102460/week/candle-week-42.csv +++ b/102460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10920,10250,10950,9830,191981,1963774290,00,0.00,N,2,230, 20250331,10690,11500,11570,10140,166175,1803894195,00,0.00,N,5,-900, 20250324,11590,11850,11900,11290,154835,1806644060,00,0.00,N,5,-310, 20250317,11900,11850,11900,11620,115213,1353847155,00,0.00,N,2,120, diff --git a/102710/week/candle-week-42.csv b/102710/week/candle-week-42.csv index 9557136d4afc..323223c819e6 100644 --- a/102710/week/candle-week-42.csv +++ b/102710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,26850,23950,26900,23850,555887,13868869325,00,0.00,N,2,1550, 20250331,25300,25200,26400,23800,538905,13619048450,00,0.00,N,5,-400, 20250324,25700,26750,27200,25400,718375,18965727000,00,0.00,N,5,-1250, 20250317,26950,25150,26950,24450,1061169,27351148050,00,0.00,N,2,1850, diff --git a/102940/week/candle-week-42.csv b/102940/week/candle-week-42.csv index d04fe03a2d42..c05912f24346 100644 --- a/102940/week/candle-week-42.csv +++ b/102940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,27000,26000,28500,24750,190317,4949565750,00,0.00,N,5,-250, 20250331,27250,29100,29100,25400,198254,5440449725,00,0.00,N,5,-1850, 20250324,29100,31300,31850,28600,150581,4517303825,00,0.00,N,5,-1800, 20250317,30900,36800,37300,28800,817674,27000686025,00,0.00,N,5,-5900, diff --git a/102950/week/candle-week-42.csv b/102950/week/candle-week-42.csv index b1240aaf263f..4c79173398ae 100644 --- a/102950/week/candle-week-42.csv +++ b/102950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2280,2455,2595,2250,10941,25353720,00,0.00,N,5,-195, 20250331,2475,2495,2775,2305,7898,18901660,00,0.00,N,2,5, 20250324,2470,2670,2825,2255,12946,31517745,00,0.00,N,5,-30, 20250317,2500,2695,2915,2400,12529,31069920,00,0.00,N,3,0, diff --git a/103140/week/candle-week-42.csv b/103140/week/candle-week-42.csv index 00a2a1741667..79c126c6bef9 100644 --- a/103140/week/candle-week-42.csv +++ b/103140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,54700,54100,54700,49900,1119880,58658641725,00,0.00,N,5,-2300, 20250331,57000,60500,63500,55100,1382492,82495738400,00,0.00,N,5,-4600, 20250324,61600,65500,68500,60900,1654803,108540767900,00,0.00,N,5,-3500, 20250317,65100,64600,70800,63400,3027846,202602718250,00,0.00,N,2,400, diff --git a/103230/week/candle-week-42.csv b/103230/week/candle-week-42.csv index 942765eb9639..fa3f2b804706 100644 --- a/103230/week/candle-week-42.csv +++ b/103230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3470,3315,3580,3140,123486,416788020,00,0.00,N,2,155, 20250331,3315,3185,3550,3120,172295,576306245,00,0.00,N,2,95, 20250324,3220,3035,3230,3020,68704,214051934,00,0.00,N,2,185, 20250317,3035,3095,3195,2910,98763,297490638,00,0.00,N,2,35, diff --git a/103590/week/candle-week-42.csv b/103590/week/candle-week-42.csv index 732242bff64c..bf29cc0ca08c 100644 --- a/103590/week/candle-week-42.csv +++ b/103590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,22550,21800,22750,19800,3149959,66611293705,00,0.00,N,5,-1000, 20250331,23550,24400,25600,22850,2028059,49616049400,00,0.00,N,5,-1750, 20250324,25300,27600,29200,24950,2618996,70706201400,00,0.00,N,5,-2300, 20250317,27600,28600,30700,27400,3619428,105756902150,00,0.00,N,5,-300, diff --git a/103660/week/candle-week-42.csv b/103660/week/candle-week-42.csv index c8930eaa9b3d..35adfeb978d1 100644 --- a/103660/week/candle-week-42.csv +++ b/103660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1100,1100,1300,999,2509,2757281,00,0.00,N,2,80, 20250331,1020,1100,1300,1020,218,230937,00,0.00,N,5,-180, 20250324,1200,1399,1399,950,517,529771,00,0.00,N,5,-199, 20250317,1399,1300,1399,1299,15,19597,00,0.00,N,3,0, diff --git a/103840/week/candle-week-42.csv b/103840/week/candle-week-42.csv index 1a29c4639a92..1ee4da672272 100644 --- a/103840/week/candle-week-42.csv +++ b/103840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3050,2990,3080,2790,956223,2809466797,00,0.00,N,5,-40, 20250331,3090,3120,3460,2950,2837095,9164368395,00,0.00,N,5,-35, 20250324,3125,3440,3500,3035,1761957,5690037783,00,0.00,N,5,-260, 20250317,3385,2900,3550,2865,8173072,27280785831,00,0.00,N,2,490, diff --git a/104040/week/candle-week-42.csv b/104040/week/candle-week-42.csv index e8b5608fd724..fb8cf08e66e2 100644 --- a/104040/week/candle-week-42.csv +++ b/104040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,787,808,839,780,523869,419338482,00,0.00,N,5,-13, 20250331,800,807,816,740,187052,148172877,00,0.00,N,3,0, 20250324,800,821,829,797,188472,152454191,00,0.00,N,5,-10, 20250317,810,824,833,804,174235,142261040,00,0.00,N,5,-7, diff --git a/104200/week/candle-week-42.csv b/104200/week/candle-week-42.csv index 32d0489b407d..3f87656af57f 100644 --- a/104200/week/candle-week-42.csv +++ b/104200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3020,2805,3120,2715,380133,1102931183,00,0.00,N,2,125, 20250331,2895,2850,2970,2760,215435,620228470,00,0.00,N,2,10, 20250324,2885,3090,3210,2885,411308,1253851678,00,0.00,N,5,-215, 20250317,3100,3135,3485,3010,2316770,7632386083,00,0.00,N,5,-65, diff --git a/104460/week/candle-week-42.csv b/104460/week/candle-week-42.csv index 336a427e6534..68ae4b145ea9 100644 --- a/104460/week/candle-week-42.csv +++ b/104460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14190,13600,14190,12830,249788,3357759730,00,0.00,N,5,-20, 20250331,14210,14840,15310,13500,174230,2537448245,00,0.00,N,5,-740, 20250324,14950,14800,15620,14610,213348,3219097110,00,0.00,N,2,170, 20250317,14780,14710,15550,14400,230488,3421051530,00,0.00,N,2,70, diff --git a/104480/week/candle-week-42.csv b/104480/week/candle-week-42.csv index fb802813823f..aaf78828bf26 100644 --- a/104480/week/candle-week-42.csv +++ b/104480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1485,1416,1491,1318,1985994,2794395997,00,0.00,N,2,45, 20250331,1440,1441,1441,1357,653942,915029772,00,0.00,N,5,-1, 20250324,1441,1415,1512,1415,921656,1354086640,00,0.00,N,2,19, 20250317,1422,1414,1460,1413,801327,1141982137,00,0.00,N,2,12, diff --git a/104540/week/candle-week-42.csv b/104540/week/candle-week-42.csv index a7903abe13ea..99685b96ffab 100644 --- a/104540/week/candle-week-42.csv +++ b/104540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5500,6060,6060,4950,221094,1191052970,00,0.00,N,5,-580, 20250331,6080,6190,6250,5950,56896,346471320,00,0.00,N,5,-150, 20250324,6230,6020,6400,6020,89534,553126030,00,0.00,N,2,110, 20250317,6120,6210,6440,5980,71009,435302440,00,0.00,N,5,-100, diff --git a/104620/week/candle-week-42.csv b/104620/week/candle-week-42.csv index 6d335eb683e1..bd013c08a5e0 100644 --- a/104620/week/candle-week-42.csv +++ b/104620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4620,4690,4690,4430,168857,763252211,00,0.00,N,5,-75, 20250331,4695,4720,5030,4565,226805,1074377850,00,0.00,N,5,-25, 20250324,4720,4720,4910,4700,165704,801000765,00,0.00,N,5,-60, 20250317,4780,4995,5100,4705,243811,1182944998,00,0.00,N,5,-50, diff --git a/104700/week/candle-week-42.csv b/104700/week/candle-week-42.csv index 0289d12aa84b..7dce432e7ec0 100644 --- a/104700/week/candle-week-42.csv +++ b/104700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7850,7610,7870,7250,160467,1209619260,00,0.00,N,2,60, 20250331,7790,7990,8100,7690,127943,1009379145,00,0.00,N,5,-200, 20250324,7990,8100,8230,7960,104262,839704570,00,0.00,N,5,-70, 20250317,8060,7950,8280,7950,148646,1206372410,00,0.00,N,2,60, diff --git a/104830/week/candle-week-42.csv b/104830/week/candle-week-42.csv index 16caa3247e4a..ff77deea24e6 100644 --- a/104830/week/candle-week-42.csv +++ b/104830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19020,18100,19370,17420,285143,5181772265,00,0.00,N,2,140, 20250331,18880,19590,20150,18560,232341,4491207385,00,0.00,N,5,-1040, 20250324,19920,21900,22000,19800,401989,8367051530,00,0.00,N,5,-2230, 20250317,22150,21550,22700,20700,982209,21538044625,00,0.00,N,2,950, diff --git a/105330/week/candle-week-42.csv b/105330/week/candle-week-42.csv index e69816660171..432b6b13a77e 100644 --- a/105330/week/candle-week-42.csv +++ b/105330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4105,3900,4175,3695,358256,1433581609,00,0.00,N,2,195, 20250331,3910,3695,3920,3470,274041,1030167499,00,0.00,N,2,220, 20250324,3690,3710,4205,3440,1087816,4200966400,00,0.00,N,2,55, 20250317,3635,3620,3665,3465,95633,339517126,00,0.00,N,2,90, diff --git a/105550/week/candle-week-42.csv b/105550/week/candle-week-42.csv index 316221b544cc..fe74b7e5cfd8 100644 --- a/105550/week/candle-week-42.csv +++ b/105550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3565,4260,4260,3520,5033195,19183323093,00,0.00,N,5,-855, 20250331,4420,4250,4592,3980,5221747,22537089638,00,0.00,N,5,-40, 20250324,4460,4890,4890,4220,6997028,32127081635,00,0.00,N,5,-320, 20250317,4780,4460,5190,4365,14375421,68177741485,00,0.00,N,2,375, diff --git a/105560/week/candle-week-42.csv b/105560/week/candle-week-42.csv index 1ead071aeaff..60608b92e7b3 100644 --- a/105560/week/candle-week-42.csv +++ b/105560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,75200,74300,75900,69300,8152875,592080520689,00,0.00,N,5,-2500, 20250331,77700,78200,81200,75700,6103887,479173138476,00,0.00,N,5,-1000, 20250324,78700,81100,82700,78500,5280809,427490534884,00,0.00,N,5,-2600, 20250317,81300,79100,83300,78400,6747118,548111821128,00,0.00,N,2,3000, diff --git a/105630/week/candle-week-42.csv b/105630/week/candle-week-42.csv index 287fe801139f..7a8ea334da4e 100644 --- a/105630/week/candle-week-42.csv +++ b/105630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10720,9950,10990,9720,699342,7217290090,00,0.00,N,2,510, 20250331,10210,11490,11490,9670,1048203,10773270160,00,0.00,N,5,-1300, 20250324,11510,12070,12140,11490,399198,4742866200,00,0.00,N,5,-560, 20250317,12070,12050,12300,11990,341785,4151420705,00,0.00,N,2,70, diff --git a/105740/week/candle-week-42.csv b/105740/week/candle-week-42.csv index d0ac3f86671b..e2747d69c121 100644 --- a/105740/week/candle-week-42.csv +++ b/105740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7590,7010,8160,6800,1111577,8302260095,00,0.00,N,2,300, 20250331,7290,7600,7610,7070,360757,2647574020,00,0.00,N,5,-400, 20250324,7690,8270,8400,7480,404109,3210414225,00,0.00,N,5,-560, 20250317,8250,8380,8520,7900,676806,5595615575,00,0.00,N,5,-20, diff --git a/105760/week/candle-week-42.csv b/105760/week/candle-week-42.csv index 363d4344d747..6494bc47bf6b 100644 --- a/105760/week/candle-week-42.csv +++ b/105760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6450,6050,6520,5480,956631,5729185430,00,0.00,N,2,130, 20250331,6320,6380,6610,5870,1028151,6419322250,00,0.00,N,5,-140, 20250324,6460,6600,7730,6360,6999824,50607904335,00,0.00,N,5,-160, 20250317,6620,6220,7770,6200,7954122,56349304620,00,0.00,N,2,400, diff --git a/105840/week/candle-week-42.csv b/105840/week/candle-week-42.csv index 5916e8b5f38a..24a39226e7cc 100644 --- a/105840/week/candle-week-42.csv +++ b/105840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6630,6550,6630,6000,340054,2152597005,00,0.00,N,5,-100, 20250331,6730,7040,7040,6520,320025,2181901780,00,0.00,N,5,-380, 20250324,7110,7430,7510,7090,410970,3011771870,00,0.00,N,5,-350, 20250317,7460,7780,7780,7310,702723,5236064020,00,0.00,N,5,-320, diff --git a/106080/week/candle-week-42.csv b/106080/week/candle-week-42.csv index 0ae9bc9433bb..b1a42fe7a33b 100644 --- a/106080/week/candle-week-42.csv +++ b/106080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1809,1779,1820,1605,547746,926961899,00,0.00,N,2,30, 20250331,1779,1772,1992,1707,837732,1510601826,00,0.00,N,2,50, 20250324,1729,1770,1793,1550,1615944,2687003918,00,0.00,N,5,-78, 20250317,1807,2070,2070,1800,801061,1520604986,00,0.00,N,5,-268, diff --git a/106190/week/candle-week-42.csv b/106190/week/candle-week-42.csv index e6781a692575..e1946146ff22 100644 --- a/106190/week/candle-week-42.csv +++ b/106190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13600,13780,13890,12610,162574,2149451000,00,0.00,N,5,-290, 20250331,13890,14170,14270,13200,116502,1608298080,00,0.00,N,5,-260, 20250324,14150,15300,15310,13930,263247,3828290975,00,0.00,N,5,-1110, 20250317,15260,15910,16430,15240,182714,2875604370,00,0.00,N,5,-470, diff --git a/106240/week/candle-week-42.csv b/106240/week/candle-week-42.csv index 061481fdfb27..b6557022b237 100644 --- a/106240/week/candle-week-42.csv +++ b/106240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1252,1320,1395,1196,3427078,4427665242,00,0.00,N,5,-55, 20250331,1307,1084,1317,1073,3044909,3721217468,00,0.00,N,2,203, 20250324,1104,1114,1176,1045,1319732,1474207865,00,0.00,N,5,-10, 20250317,1114,1313,1313,1059,3564354,4145481055,00,0.00,N,5,-206, diff --git a/106520/week/candle-week-42.csv b/106520/week/candle-week-42.csv index 9cd327c198b4..703558fe43e8 100644 --- a/106520/week/candle-week-42.csv +++ b/106520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,411,411,411,411,0,0,00,0.00,N,3,0, 20250331,411,411,411,411,0,0,00,0.00,N,3,0, 20250324,411,411,411,411,0,0,00,0.00,N,3,0, 20250317,411,411,411,411,0,0,00,0.00,N,3,0, diff --git a/107590/week/candle-week-42.csv b/107590/week/candle-week-42.csv index 2442988abed6..50cb685aace9 100644 --- a/107590/week/candle-week-42.csv +++ b/107590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,72900,72500,73000,72100,2132,154730400,00,0.00,N,3,0, 20250331,72900,72800,73000,72500,2202,160233000,00,0.00,N,3,0, 20250324,72900,72900,73000,72400,1232,89685100,00,0.00,N,2,100, 20250317,72800,73300,73400,72600,825,60260700,00,0.00,N,2,100, diff --git a/107600/week/candle-week-42.csv b/107600/week/candle-week-42.csv index 96a59b40b830..3b5759299026 100644 --- a/107600/week/candle-week-42.csv +++ b/107600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14480,14150,14500,12500,59893,807143810,00,0.00,N,2,330, 20250331,14150,15060,15900,13500,66820,968558445,00,0.00,N,5,-1750, 20250324,15900,16440,16700,15750,38796,624324270,00,0.00,N,5,-550, 20250317,16450,17670,17750,16410,43898,739704345,00,0.00,N,5,-780, diff --git a/107640/week/candle-week-42.csv b/107640/week/candle-week-42.csv index f73c706bd232..2a1a99282fc3 100644 --- a/107640/week/candle-week-42.csv +++ b/107640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,22850,21500,23250,20350,400082,8861331150,00,0.00,N,2,250, 20250331,22600,21050,23400,20000,452022,9887457325,00,0.00,N,2,700, 20250324,21900,22300,23600,21500,288120,6518770975,00,0.00,N,5,-500, 20250317,22400,24700,25250,22150,455795,10605405700,00,0.00,N,5,-2300, diff --git a/108230/week/candle-week-42.csv b/108230/week/candle-week-42.csv index 3da564c19100..0586a9a94dfe 100644 --- a/108230/week/candle-week-42.csv +++ b/108230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3945,3935,4000,3630,494321,1882280411,00,0.00,N,5,-90, 20250331,4035,4430,4430,3920,540157,2230229073,00,0.00,N,5,-435, 20250324,4470,4460,4795,4210,837901,3817108838,00,0.00,N,5,-10, 20250317,4480,4475,4690,4440,364842,1653494060,00,0.00,N,5,-5, diff --git a/108320/week/candle-week-42.csv b/108320/week/candle-week-42.csv index f2962871a9fa..fb4805b314bb 100644 --- a/108320/week/candle-week-42.csv +++ b/108320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,49800,50600,50900,46150,221629,10713428875,00,0.00,N,5,-2000, 20250331,51800,55500,55600,50300,141540,7503692100,00,0.00,N,5,-4200, 20250324,56000,58700,59000,55200,159811,9078074150,00,0.00,N,5,-2600, 20250317,58600,58000,59100,57400,170393,9907822800,00,0.00,N,2,1000, diff --git a/108380/week/candle-week-42.csv b/108380/week/candle-week-42.csv index 631775fad372..b191e61976ea 100644 --- a/108380/week/candle-week-42.csv +++ b/108380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16600,15700,16840,14420,260969,4089502645,00,0.00,N,2,820, 20250331,15780,15700,16230,15400,168094,2665551990,00,0.00,N,5,-100, 20250324,15880,17220,17590,15800,216309,3576449585,00,0.00,N,5,-1340, 20250317,17220,18510,19070,16890,494156,8828614330,00,0.00,N,5,-1290, diff --git a/108490/week/candle-week-42.csv b/108490/week/candle-week-42.csv index 68ab9c5196f7..d3945a82f7de 100644 --- a/108490/week/candle-week-42.csv +++ b/108490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,33800,31550,33800,29100,925348,28998544750,00,0.00,N,2,700, 20250331,33100,30200,35100,29700,1495294,49244200725,00,0.00,N,2,2100, 20250324,31000,32200,33400,30750,2299340,74559459200,00,0.00,N,5,-1100, 20250317,32100,38050,41700,31800,9330671,343969017500,00,0.00,N,5,-5150, diff --git a/108670/week/candle-week-42.csv b/108670/week/candle-week-42.csv index e5712fde8363..19df0d513607 100644 --- a/108670/week/candle-week-42.csv +++ b/108670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,28350,28100,28600,27000,73639,2053310400,00,0.00,N,5,-350, 20250331,28700,29400,29550,28100,75990,2186798125,00,0.00,N,5,-700, 20250324,29400,30300,30350,29400,78951,2356677825,00,0.00,N,5,-600, 20250317,30000,30250,31150,30000,104584,3175062000,00,0.00,N,5,-200, diff --git a/108860/week/candle-week-42.csv b/108860/week/candle-week-42.csv index 179de6bad4ed..f0b6570e9b78 100644 --- a/108860/week/candle-week-42.csv +++ b/108860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12980,11100,13250,10900,2539247,31134638280,00,0.00,N,2,1380, 20250331,11600,11800,12040,11020,746864,8656619445,00,0.00,N,5,-430, 20250324,12030,12830,13100,12000,743291,9376595720,00,0.00,N,5,-660, 20250317,12690,13370,13390,12580,848461,11058864355,00,0.00,N,5,-410, diff --git a/109070/week/candle-week-42.csv b/109070/week/candle-week-42.csv index 134a3ffa94fe..4bbbfdc6fbb8 100644 --- a/109070/week/candle-week-42.csv +++ b/109070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,753,880,894,714,5656432,4426517743,00,0.00,N,5,-165, 20250331,918,1276,1327,872,18699866,19814521762,00,0.00,N,5,-362, 20250324,1280,1184,1660,867,79687418,108269853026,00,0.00,N,2,96, 20250317,1184,1184,1184,1184,0,0,00,0.00,N,3,0, diff --git a/109080/week/candle-week-42.csv b/109080/week/candle-week-42.csv index 884e52f3f895..3aa06e1a6b1a 100644 --- a/109080/week/candle-week-42.csv +++ b/109080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9790,9500,12400,8680,2197953,24011217980,00,0.00,N,2,420, 20250331,9370,8110,9500,7850,405302,3614353445,00,0.00,N,2,1130, 20250324,8240,8470,8570,8210,57004,479042545,00,0.00,N,5,-290, 20250317,8530,8850,9060,8450,81808,715781410,00,0.00,N,5,-210, diff --git a/109610/week/candle-week-42.csv b/109610/week/candle-week-42.csv index 4502d96d4def..320c6f6b7c1b 100644 --- a/109610/week/candle-week-42.csv +++ b/109610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3725,3700,3835,3430,5191050,18831746256,00,0.00,N,5,-100, 20250331,3825,4675,4725,3610,19290915,79105302884,00,0.00,N,5,-645, 20250324,4470,3770,5120,3755,98304333,457659092966,00,0.00,N,2,690, 20250317,3780,3925,3985,3720,1233093,4769992416,00,0.00,N,5,-145, diff --git a/109670/week/candle-week-42.csv b/109670/week/candle-week-42.csv index 2288bf40e61a..131345c13552 100644 --- a/109670/week/candle-week-42.csv +++ b/109670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6700,6310,6750,6020,70856,452895610,00,0.00,N,2,280, 20250331,6420,6590,6740,6160,80823,514403925,00,0.00,N,5,-170, 20250324,6590,7030,7050,6530,62146,422617095,00,0.00,N,5,-440, 20250317,7030,7110,7270,7010,48586,344898160,00,0.00,N,5,-80, diff --git a/109740/week/candle-week-42.csv b/109740/week/candle-week-42.csv index 088894749bd0..d5336e90c276 100644 --- a/109740/week/candle-week-42.csv +++ b/109740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3980,4015,4150,3690,119221,464359069,00,0.00,N,5,-65, 20250331,4045,4125,4435,3955,42736,174796547,00,0.00,N,5,-55, 20250324,4100,4355,4565,4100,104465,445804679,00,0.00,N,5,-210, 20250317,4310,4235,4600,4175,122225,539113824,00,0.00,N,2,155, diff --git a/109820/week/candle-week-42.csv b/109820/week/candle-week-42.csv index 58252ea98e6c..17d8028b33fe 100644 --- a/109820/week/candle-week-42.csv +++ b/109820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2330,2310,2425,2200,228191,516542601,00,0.00,N,3,0, 20250331,2330,2360,2410,2200,203711,469714238,00,0.00,N,5,-30, 20250324,2360,2450,2450,2340,221040,526039632,00,0.00,N,5,-25, 20250317,2385,2495,2495,2375,244477,592975603,00,0.00,N,5,-70, diff --git a/109860/week/candle-week-42.csv b/109860/week/candle-week-42.csv index ba91c211dd40..993dcce63d59 100644 --- a/109860/week/candle-week-42.csv +++ b/109860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7700,7770,8150,7640,24459,190891140,00,0.00,N,5,-330, 20250331,8030,8090,8140,7850,6567,52323905,00,0.00,N,5,-50, 20250324,8080,8150,8240,8050,18139,147173075,00,0.00,N,5,-160, 20250317,8240,8170,8310,8030,13045,106295080,00,0.00,N,2,70, diff --git a/109960/week/candle-week-42.csv b/109960/week/candle-week-42.csv index e555004b27ea..763a0c7b0abc 100644 --- a/109960/week/candle-week-42.csv +++ b/109960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,386,449,449,356,3381483,1318861135,00,0.00,N,5,-72, 20250331,458,483,514,436,1644536,754725047,00,0.00,N,5,-26, 20250324,484,480,509,462,1991836,971084819,00,0.00,N,2,10, 20250317,474,479,517,467,2514886,1235743491,00,0.00,N,5,-5, diff --git a/110020/week/candle-week-42.csv b/110020/week/candle-week-42.csv index 3c720c51726d..379cd3ba1642 100644 --- a/110020/week/candle-week-42.csv +++ b/110020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2380,2425,2480,2240,129894,306969726,00,0.00,N,5,-45, 20250331,2425,2455,2540,2250,244916,585462456,00,0.00,N,5,-30, 20250324,2455,2720,2745,2250,244679,596040604,00,0.00,N,5,-240, 20250317,2695,2675,2820,2640,102035,277118161,00,0.00,N,2,15, diff --git a/110790/week/candle-week-42.csv b/110790/week/candle-week-42.csv index 1c7d780283ce..afc10b37e54d 100644 --- a/110790/week/candle-week-42.csv +++ b/110790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4310,4295,4360,4075,49336,207742559,00,0.00,N,5,-30, 20250331,4340,4505,4620,4310,49666,220734788,00,0.00,N,5,-280, 20250324,4620,4715,4850,4520,44351,204573972,00,0.00,N,5,-45, 20250317,4665,4795,4820,4650,41882,197288834,00,0.00,N,5,-80, diff --git a/110990/week/candle-week-42.csv b/110990/week/candle-week-42.csv index 4dcf7bb71ffc..fe4454732af0 100644 --- a/110990/week/candle-week-42.csv +++ b/110990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13330,13150,13520,12000,222848,2854725155,00,0.00,N,5,-280, 20250331,13610,15310,15580,13170,335122,4908025750,00,0.00,N,5,-2080, 20250324,15690,15550,16640,15100,619735,9870414715,00,0.00,N,2,140, 20250317,15550,14850,15870,14310,444528,6693700760,00,0.00,N,2,840, diff --git a/111110/week/candle-week-42.csv b/111110/week/candle-week-42.csv index e41f4a42ce55..11b43f101ceb 100644 --- a/111110/week/candle-week-42.csv +++ b/111110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7760,7500,7800,7110,98001,738242400,00,0.00,N,2,150, 20250331,7610,7760,8150,7570,164437,1305237735,00,0.00,N,5,-340, 20250324,7950,8030,8140,7840,110489,887875130,00,0.00,N,5,-70, 20250317,8020,7870,8070,7750,75638,601243360,00,0.00,N,2,140, diff --git a/111380/week/candle-week-42.csv b/111380/week/candle-week-42.csv index 68aef6139250..2b11b236023a 100644 --- a/111380/week/candle-week-42.csv +++ b/111380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14270,14200,14290,13520,50545,700813315,00,0.00,N,5,-310, 20250331,14580,14880,15170,14320,26314,384899610,00,0.00,N,5,-450, 20250324,15030,15420,15600,14980,32003,486359470,00,0.00,N,5,-420, 20250317,15450,15500,15740,15200,53655,826685670,00,0.00,N,5,-50, diff --git a/111710/week/candle-week-42.csv b/111710/week/candle-week-42.csv index 6eb19a6e394e..92a5a0ddfefd 100644 --- a/111710/week/candle-week-42.csv +++ b/111710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5140,4980,5250,4750,44694,222876992,00,0.00,N,2,155, 20250331,4985,4910,5110,4800,11589,57047260,00,0.00,N,5,-25, 20250324,5010,4915,5120,4835,15355,75758305,00,0.00,N,2,30, 20250317,4980,5040,5130,4875,18443,91426915,00,0.00,N,5,-40, diff --git a/111770/week/candle-week-42.csv b/111770/week/candle-week-42.csv index 124779aaa8e0..45006ee2025d 100644 --- a/111770/week/candle-week-42.csv +++ b/111770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,45000,43100,46900,41800,337183,14806187450,00,0.00,N,2,900, 20250331,44100,48050,50000,41950,458600,21004240827,00,0.00,N,5,-4950, 20250324,49050,52200,52700,48400,214810,10815393100,00,0.00,N,5,-3650, 20250317,52700,47500,53400,47250,436617,22580794775,00,0.00,N,2,5450, diff --git a/111870/week/candle-week-42.csv b/111870/week/candle-week-42.csv index f04632c362f0..407bf9ffff94 100644 --- a/111870/week/candle-week-42.csv +++ b/111870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250331,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250324,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250317,8910,8910,8910,8910,0,0,00,0.00,N,3,0, diff --git a/112040/week/candle-week-42.csv b/112040/week/candle-week-42.csv index 9b6bf9bbce73..06f2c2f97400 100644 --- a/112040/week/candle-week-42.csv +++ b/112040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,29800,29000,30150,27100,700299,19853146725,00,0.00,N,5,-50, 20250331,29850,29800,30550,28600,625474,18464368075,00,0.00,N,5,-350, 20250324,30200,30000,30900,29950,483528,14701224725,00,0.00,N,2,200, 20250317,30000,31850,32800,29950,1617587,50055717175,00,0.00,N,5,-1150, diff --git a/112190/week/candle-week-42.csv b/112190/week/candle-week-42.csv index 889caef3a0f1..60e0aa7b3c17 100644 --- a/112190/week/candle-week-42.csv +++ b/112190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1189,1199,1298,1015,21793,23975175,00,0.00,N,5,-9, 20250331,1198,1159,1199,1007,3525,3918764,00,0.00,N,2,39, 20250324,1159,1298,1300,1031,12858,14267240,00,0.00,N,5,-59, 20250317,1218,1296,1299,1100,1369,1529943,00,0.00,N,5,-57, diff --git a/112290/week/candle-week-42.csv b/112290/week/candle-week-42.csv index 7f9699f2e889..5e095f7c8974 100644 --- a/112290/week/candle-week-42.csv +++ b/112290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20200,19020,20500,17000,479962,8882023990,00,0.00,N,2,380, 20250331,19820,19060,20850,19060,507668,10156766245,00,0.00,N,2,60, 20250324,19760,22550,23350,19750,672973,14369592050,00,0.00,N,5,-2740, 20250317,22500,25500,26200,21950,1686828,40755741775,00,0.00,N,5,-2800, diff --git a/112610/week/candle-week-42.csv b/112610/week/candle-week-42.csv index d1f4d30563f5..13ab024364d4 100644 --- a/112610/week/candle-week-42.csv +++ b/112610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,34550,34750,34800,30050,940771,30788815875,00,0.00,N,5,-1800, 20250331,36350,34500,36600,32850,768930,26593960575,00,0.00,N,2,1050, 20250324,35300,37050,37350,35200,509316,18440112300,00,0.00,N,5,-2000, 20250317,37300,36950,38500,36600,825857,30980546575,00,0.00,N,2,800, diff --git a/113810/week/candle-week-42.csv b/113810/week/candle-week-42.csv index 9443364af84c..0f044d916c37 100644 --- a/113810/week/candle-week-42.csv +++ b/113810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1800,1580,2225,1500,34169573,66784682395,00,0.00,N,2,215, 20250331,1585,1522,2360,1217,59943971,116969323176,00,0.00,N,3,0, 20250324,1585,1442,2120,1275,22671161,38528122643,00,0.00,N,2,125, 20250317,1460,1948,2095,1452,14621206,25793089994,00,0.00,N,5,-490, diff --git a/114090/week/candle-week-42.csv b/114090/week/candle-week-42.csv index 84f18d1067f2..6078e3a6d232 100644 --- a/114090/week/candle-week-42.csv +++ b/114090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11440,11060,11530,10780,792098,8952743215,00,0.00,N,2,130, 20250331,11310,10810,11380,10580,828575,9073098125,00,0.00,N,2,470, 20250324,10840,10720,10930,10650,364007,3925064055,00,0.00,N,2,100, 20250317,10740,10750,10930,10610,410835,4402846180,00,0.00,N,2,60, diff --git a/114190/week/candle-week-42.csv b/114190/week/candle-week-42.csv index 8b15f6fa7005..3752ad308ef4 100644 --- a/114190/week/candle-week-42.csv +++ b/114190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6650,6450,6660,5730,391350,2418704955,00,0.00,N,5,-60, 20250331,6710,6820,6850,6010,377800,2465510565,00,0.00,N,5,-240, 20250324,6950,7580,7580,6750,621395,4432725300,00,0.00,N,5,-650, 20250317,7600,7940,8070,7500,447102,3470935835,00,0.00,N,5,-270, diff --git a/114450/week/candle-week-42.csv b/114450/week/candle-week-42.csv index 6e2e23e640ff..e312429673ef 100644 --- a/114450/week/candle-week-42.csv +++ b/114450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1599,1512,1655,1450,365640,541665432,00,0.00,N,2,69, 20250331,1530,1600,1608,1502,125284,195988353,00,0.00,N,5,-78, 20250324,1608,1615,1678,1579,161002,259315326,00,0.00,N,5,-18, 20250317,1626,1675,1685,1612,104496,172031838,00,0.00,N,5,-49, diff --git a/114630/week/candle-week-42.csv b/114630/week/candle-week-42.csv index 730716bf1abd..1c8edf5cf0e0 100644 --- a/114630/week/candle-week-42.csv +++ b/114630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,485,481,489,464,954330,456247329,00,0.00,N,2,1, 20250331,484,494,500,472,1176849,569638585,00,0.00,N,5,-20, 20250324,504,490,514,481,732917,365511860,00,0.00,N,2,14, 20250317,490,498,501,485,575563,282737623,00,0.00,N,5,-7, diff --git a/114810/week/candle-week-42.csv b/114810/week/candle-week-42.csv index a40aa7fc9eb9..a2e42bfe4921 100644 --- a/114810/week/candle-week-42.csv +++ b/114810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7010,6800,7030,6420,473948,3158908070,00,0.00,N,5,-60, 20250331,7070,7700,7700,6810,545319,3978819760,00,0.00,N,5,-700, 20250324,7770,8520,8530,7540,796392,6440286345,00,0.00,N,5,-760, 20250317,8530,8410,8640,8110,1280160,10722593780,00,0.00,N,2,290, diff --git a/114840/week/candle-week-42.csv b/114840/week/candle-week-42.csv index 8cbb78c43a12..8146f550cb37 100644 --- a/114840/week/candle-week-42.csv +++ b/114840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19280,18750,19430,17600,530445,9900630750,00,0.00,N,5,-170, 20250331,19450,19130,20300,18020,899238,17148583675,00,0.00,N,2,190, 20250324,19260,21750,22300,18950,566950,11427484875,00,0.00,N,5,-2540, 20250317,21800,21350,22250,20000,609666,12824497175,00,0.00,N,2,850, diff --git a/114920/week/candle-week-42.csv b/114920/week/candle-week-42.csv index 17e165845409..6ec5dbdce974 100644 --- a/114920/week/candle-week-42.csv +++ b/114920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2760,2985,2985,2405,533,1323255,00,0.00,N,5,-230, 20250331,2990,2870,3205,2125,162,411880,00,0.00,N,2,490, 20250324,2500,2680,2795,2210,206,464295,00,0.00,N,5,-185, 20250317,2685,2955,2955,2550,367,937875,00,0.00,N,5,-275, diff --git a/115160/week/candle-week-42.csv b/115160/week/candle-week-42.csv index c7dc3256d38d..2fa9d5be92e4 100644 --- a/115160/week/candle-week-42.csv +++ b/115160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1181,1235,1454,1145,3112718,4137368365,00,0.00,N,5,-62, 20250331,1243,1002,1251,991,1301480,1509264852,00,0.00,N,2,230, 20250324,1013,1075,1080,1005,175748,182348429,00,0.00,N,5,-62, 20250317,1075,1143,1160,1057,353982,387029471,00,0.00,N,5,-68, diff --git a/115180/week/candle-week-42.csv b/115180/week/candle-week-42.csv index 436ecc7fe23f..2271bb4eb1f9 100644 --- a/115180/week/candle-week-42.csv +++ b/115180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8300,7890,8400,7070,1337735,10149161700,00,0.00,N,2,350, 20250331,7950,8660,8700,7580,1185876,9685994915,00,0.00,N,5,-740, 20250324,8690,8700,9750,8000,2268777,20006739205,00,0.00,N,5,-10, 20250317,8700,7450,8800,7020,2102418,16348531775,00,0.00,N,2,1420, diff --git a/115310/week/candle-week-42.csv b/115310/week/candle-week-42.csv index 8331d4b0d31d..e0f0abf95e36 100644 --- a/115310/week/candle-week-42.csv +++ b/115310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,30050,29450,31050,28000,19047,556162125,00,0.00,N,5,-350, 20250331,30400,30450,32050,28750,38157,1137350050,00,0.00,N,5,-650, 20250324,31050,34000,34200,29300,75344,2408805700,00,0.00,N,5,-2950, 20250317,34000,35650,36650,33450,70482,2502047725,00,0.00,N,5,-1650, diff --git a/115440/week/candle-week-42.csv b/115440/week/candle-week-42.csv index 46ce0d2ca1fa..5a513d286d2a 100644 --- a/115440/week/candle-week-42.csv +++ b/115440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6490,6410,6600,5950,600224,3765268525,00,0.00,N,5,-10, 20250331,6500,6290,6590,6210,274966,1763911725,00,0.00,N,2,40, 20250324,6460,6860,7100,6450,532724,3601129940,00,0.00,N,5,-440, 20250317,6900,7380,7500,6810,500214,3561749215,00,0.00,N,5,-210, diff --git a/115450/week/candle-week-42.csv b/115450/week/candle-week-42.csv index 48cededb8d42..2c09e064af52 100644 --- a/115450/week/candle-week-42.csv +++ b/115450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7570,7860,8090,7330,1824261,14003535575,00,0.00,N,5,-590, 20250331,8160,8870,9130,7910,2839319,24195352740,00,0.00,N,5,-1090, 20250324,9250,7300,9770,7220,6346536,53689599510,00,0.00,N,2,2340, 20250317,6910,8000,8520,5230,8685300,59139440835,00,0.00,N,5,-1080, diff --git a/115480/week/candle-week-42.csv b/115480/week/candle-week-42.csv index 8da9918ed094..b993eb667bc9 100644 --- a/115480/week/candle-week-42.csv +++ b/115480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,593,584,594,554,243545,141197496,00,0.00,N,2,9, 20250331,584,595,595,551,410543,235009786,00,0.00,N,5,-13, 20250324,597,600,620,584,157599,93899786,00,0.00,N,5,-4, 20250317,601,589,615,580,214140,127870410,00,0.00,N,2,11, diff --git a/115500/week/candle-week-42.csv b/115500/week/candle-week-42.csv index c2eefd17f826..e1fbdb7fe60f 100644 --- a/115500/week/candle-week-42.csv +++ b/115500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10360,9810,10450,9110,1121075,10990868695,00,0.00,N,5,-120, 20250331,10480,10740,11310,10080,1261661,13390776385,00,0.00,N,5,-570, 20250324,11050,11700,12600,10960,1610039,19179476535,00,0.00,N,5,-650, 20250317,11700,13640,14550,11460,13006383,174481206290,00,0.00,N,5,-760, diff --git a/115530/week/candle-week-42.csv b/115530/week/candle-week-42.csv index cdc8fbd666bb..f219b0781f67 100644 --- a/115530/week/candle-week-42.csv +++ b/115530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,303,316,326,299,958107,295122770,00,0.00,N,5,-13, 20250331,316,324,339,300,495479,158886022,00,0.00,N,5,-8, 20250324,324,335,345,311,675223,217216244,00,0.00,N,5,-11, 20250317,335,351,361,299,1369892,450833768,00,0.00,N,5,-16, diff --git a/115570/week/candle-week-42.csv b/115570/week/candle-week-42.csv index 9fa8e6a67bd6..eb478fdc50bb 100644 --- a/115570/week/candle-week-42.csv +++ b/115570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2360,2405,2490,2285,218739,513235382,00,0.00,N,5,-45, 20250331,2405,2290,2475,2285,251171,594098520,00,0.00,N,2,25, 20250324,2380,2595,2850,2270,431261,1093605964,00,0.00,N,5,-240, 20250317,2620,2495,2820,2495,237900,637838078,00,0.00,N,2,150, diff --git a/115610/week/candle-week-42.csv b/115610/week/candle-week-42.csv index 4d3131a28c26..a040f2eb3f04 100644 --- a/115610/week/candle-week-42.csv +++ b/115610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1660,1650,1715,1498,814062,1313422205,00,0.00,N,2,10, 20250331,1650,1734,1799,1533,695641,1136132051,00,0.00,N,5,-84, 20250324,1734,1853,1959,1655,922664,1673455105,00,0.00,N,5,-119, 20250317,1853,1925,1937,1790,520562,974080082,00,0.00,N,5,-49, diff --git a/116100/week/candle-week-42.csv b/116100/week/candle-week-42.csv index 88b4611b072a..9dab2659f093 100644 --- a/116100/week/candle-week-42.csv +++ b/116100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1019,968,1065,724,12426,11180125,00,0.00,N,2,90, 20250331,929,700,1044,700,4929,4230376,00,0.00,N,2,229, 20250324,700,840,920,700,605,492539,00,0.00,N,5,-100, 20250317,800,700,1010,700,8027,6604586,00,0.00,N,2,44, diff --git a/117580/week/candle-week-42.csv b/117580/week/candle-week-42.csv index 32afd09615fc..7f10b60a6844 100644 --- a/117580/week/candle-week-42.csv +++ b/117580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7530,7500,7580,7250,175917,1301391210,00,0.00,N,5,-70, 20250331,7600,7700,7990,7450,236714,1830976170,00,0.00,N,5,-100, 20250324,7700,7830,7900,7680,152410,1186041420,00,0.00,N,5,-130, 20250317,7830,7890,7980,7780,161074,1264149280,00,0.00,N,5,-30, diff --git a/117670/week/candle-week-42.csv b/117670/week/candle-week-42.csv index 17fed74a5a8b..1af600bc3d1d 100644 --- a/117670/week/candle-week-42.csv +++ b/117670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1001,1021,1039,960,489967,483726428,00,0.00,N,5,-19, 20250331,1020,1085,1115,1000,541246,568453971,00,0.00,N,5,-70, 20250324,1090,1174,1174,1085,536451,608314669,00,0.00,N,5,-69, 20250317,1159,1165,1209,1150,484821,571859147,00,0.00,N,5,-1, diff --git a/117730/week/candle-week-42.csv b/117730/week/candle-week-42.csv index a274bf58600d..bf216b21680f 100644 --- a/117730/week/candle-week-42.csv +++ b/117730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10690,10310,10800,9610,2625689,26887745825,00,0.00,N,5,-140, 20250331,10830,12350,12760,10360,5008072,58663543625,00,0.00,N,5,-1740, 20250324,12570,13950,14200,12440,2546727,33805920205,00,0.00,N,5,-1370, 20250317,13940,16060,17300,13320,8711738,135594512800,00,0.00,N,5,-1850, diff --git a/118000/week/candle-week-42.csv b/118000/week/candle-week-42.csv index be44ff331484..1a3c7f743564 100644 --- a/118000/week/candle-week-42.csv +++ b/118000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,313,310,314,292,2468544,741891907,00,0.00,N,3,0, 20250331,313,301,320,295,2368978,728962288,00,0.00,N,2,10, 20250324,303,321,339,299,3506728,1097154409,00,0.00,N,5,-14, 20250317,317,291,378,282,31130219,10783526854,00,0.00,N,2,26, diff --git a/118990/week/candle-week-42.csv b/118990/week/candle-week-42.csv index 93f6e6ebfe52..c9fa0b6c4e2f 100644 --- a/118990/week/candle-week-42.csv +++ b/118990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8140,8050,8330,7500,332015,2625366350,00,0.00,N,5,-340, 20250331,8480,9000,9000,8200,446637,3822205250,00,0.00,N,5,-670, 20250324,9150,9550,10140,9070,397619,3812104640,00,0.00,N,5,-420, 20250317,9570,9630,9730,9420,350531,3353549215,00,0.00,N,2,10, diff --git a/119500/week/candle-week-42.csv b/119500/week/candle-week-42.csv index 1ca45ad134cd..2a37b7ed79e7 100644 --- a/119500/week/candle-week-42.csv +++ b/119500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3230,3670,3670,3050,3769520,12386606608,00,0.00,N,5,-465, 20250331,3695,2915,3700,2795,3832543,12579811362,00,0.00,N,2,780, 20250324,2915,3215,3815,2880,8811756,31085438950,00,0.00,N,5,-265, 20250317,3180,3655,3715,3095,888801,3010789494,00,0.00,N,5,-475, diff --git a/119610/week/candle-week-42.csv b/119610/week/candle-week-42.csv index 435116ff6617..393fa7df7905 100644 --- a/119610/week/candle-week-42.csv +++ b/119610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250331,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250324,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250317,24900,24900,24900,24900,0,0,00,0.00,N,3,0, diff --git a/119650/week/candle-week-42.csv b/119650/week/candle-week-42.csv index 45cd7bb2f285..093d8266a6a7 100644 --- a/119650/week/candle-week-42.csv +++ b/119650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,459,459,459,459,0,0,00,0.00,N,3,0, 20250331,459,459,459,459,0,0,00,0.00,N,3,0, 20250324,459,459,459,459,0,0,00,0.00,N,3,0, 20250317,459,476,479,446,374889,173012662,00,0.00,N,5,-8, diff --git a/119830/week/candle-week-42.csv b/119830/week/candle-week-42.csv index 0599934df51d..1cb78c4726e7 100644 --- a/119830/week/candle-week-42.csv +++ b/119830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5490,5370,5490,4995,533499,2767723960,00,0.00,N,2,60, 20250331,5430,5940,5990,5140,1228447,6835138990,00,0.00,N,5,-530, 20250324,5960,6340,6340,5710,504067,3035737885,00,0.00,N,5,-340, 20250317,6300,6140,6500,5950,726340,4528405235,00,0.00,N,2,130, diff --git a/119850/week/candle-week-42.csv b/119850/week/candle-week-42.csv index 3afeec773ecb..973f40bf9aab 100644 --- a/119850/week/candle-week-42.csv +++ b/119850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16950,14650,17200,13730,2596253,40328669690,00,0.00,N,2,1660, 20250331,15290,14770,15440,13920,1366182,20272807400,00,0.00,N,2,940, 20250324,14350,16610,16980,13860,2505354,38334431155,00,0.00,N,5,-2160, 20250317,16510,16770,18400,15500,5176556,88334838635,00,0.00,N,5,-290, diff --git a/120030/week/candle-week-42.csv b/120030/week/candle-week-42.csv index 04f520f946f3..f4d61331c78f 100644 --- a/120030/week/candle-week-42.csv +++ b/120030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,95900,93900,97200,90600,9630,897217550,00,0.00,N,2,1200, 20250331,94700,95000,95800,91900,7028,663479450,00,0.00,N,5,-800, 20250324,95500,97900,100000,95200,7507,731966900,00,0.00,N,5,-3800, 20250317,99300,98200,102000,97400,7594,751590200,00,0.00,N,2,1300, diff --git a/120110/week/candle-week-42.csv b/120110/week/candle-week-42.csv index fa177fe5436e..6026a669f4a3 100644 --- a/120110/week/candle-week-42.csv +++ b/120110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,28100,27900,28300,26250,326670,8955272525,00,0.00,N,5,-850, 20250331,28950,29950,30200,28150,377087,11001594375,00,0.00,N,5,-1450, 20250324,30400,31000,31400,30050,312347,9616787575,00,0.00,N,5,-800, 20250317,31200,32100,32300,30600,340362,10747640325,00,0.00,N,5,-500, diff --git a/120240/week/candle-week-42.csv b/120240/week/candle-week-42.csv index b9a4e15c1c8e..ab4745276da2 100644 --- a/120240/week/candle-week-42.csv +++ b/120240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12450,12310,12800,12000,35368,432853885,00,0.00,N,5,-140, 20250331,12590,12600,12850,12250,35832,446367285,00,0.00,N,5,-10, 20250324,12600,12650,12800,12510,22815,286608220,00,0.00,N,5,-10, 20250317,12610,12870,12980,12580,37550,478898240,00,0.00,N,5,-260, diff --git a/121060/week/candle-week-42.csv b/121060/week/candle-week-42.csv index 48720618f366..431493b95db1 100644 --- a/121060/week/candle-week-42.csv +++ b/121060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,797,797,804,680,9,7071,00,0.00,N,5,-2, 20250331,799,800,807,695,19,14148,00,0.00,N,5,-18, 20250324,817,785,817,684,411,300524,00,0.00,N,5,-43, 20250317,860,935,935,807,363,297283,00,0.00,N,5,-239, diff --git a/121440/week/candle-week-42.csv b/121440/week/candle-week-42.csv index c0cd7a954da2..0e1384a3b029 100644 --- a/121440/week/candle-week-42.csv +++ b/121440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4520,4260,4530,4055,819224,3500889190,00,0.00,N,2,175, 20250331,4345,4200,4410,4125,821278,3513032450,00,0.00,N,5,-25, 20250324,4370,4055,4510,4015,1587717,6876445620,00,0.00,N,2,315, 20250317,4055,4090,4480,3970,1979594,8377499234,00,0.00,N,2,55, diff --git a/121600/week/candle-week-42.csv b/121600/week/candle-week-42.csv index ef960ad6ef3d..747feb66b6bc 100644 --- a/121600/week/candle-week-42.csv +++ b/121600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,52800,52500,54500,47750,372980,19171840000,00,0.00,N,5,-1900, 20250331,54700,59600,60400,50200,450889,24832257250,00,0.00,N,5,-6800, 20250324,61500,68900,69600,61000,221285,14468828400,00,0.00,N,5,-7500, 20250317,69000,70700,71700,68500,214331,14988755650,00,0.00,N,5,-1100, diff --git a/121800/week/candle-week-42.csv b/121800/week/candle-week-42.csv index 580c65e3bf34..646909e28ee4 100644 --- a/121800/week/candle-week-42.csv +++ b/121800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250331,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250324,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250317,3320,3320,3320,3320,0,0,00,0.00,N,3,0, diff --git a/121850/week/candle-week-42.csv b/121850/week/candle-week-42.csv index c4f7f461cca8..58e4e065865c 100644 --- a/121850/week/candle-week-42.csv +++ b/121850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1576,1450,1900,1402,9430536,15715241601,00,0.00,N,2,120, 20250331,1456,1306,1763,1256,13451663,21454502697,00,0.00,N,2,126, 20250324,1330,1290,1777,1150,7578338,11412389476,00,0.00,N,2,31, 20250317,1299,1494,1545,1280,1661636,2350496821,00,0.00,N,5,-195, diff --git a/121890/week/candle-week-42.csv b/121890/week/candle-week-42.csv index 850ba14a2d53..4ea513c21c4b 100644 --- a/121890/week/candle-week-42.csv +++ b/121890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1548,1571,1587,1457,198684,306770743,00,0.00,N,5,-47, 20250331,1595,1591,1608,1488,119057,185756874,00,0.00,N,2,1, 20250324,1594,1572,1620,1572,123713,198261812,00,0.00,N,2,12, 20250317,1582,1578,1610,1570,72772,115793584,00,0.00,N,5,-18, diff --git a/122310/week/candle-week-42.csv b/122310/week/candle-week-42.csv index cabd2aa240fe..ddf8b2b0dca4 100644 --- a/122310/week/candle-week-42.csv +++ b/122310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5220,5210,5300,4995,59639,305277065,00,0.00,N,5,-150, 20250331,5370,5540,5660,5320,41639,225138900,00,0.00,N,5,-140, 20250324,5510,5700,5710,5440,32236,179333640,00,0.00,N,5,-140, 20250317,5650,5760,5840,5630,37688,216364255,00,0.00,N,5,-90, diff --git a/122350/week/candle-week-42.csv b/122350/week/candle-week-42.csv index c68561f6f019..daf12fcd5e06 100644 --- a/122350/week/candle-week-42.csv +++ b/122350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1083,1143,1143,1009,355384,375585627,00,0.00,N,5,-33, 20250331,1116,1151,1320,1082,4015437,4808222742,00,0.00,N,5,-35, 20250324,1151,1155,1200,1135,241620,283650896,00,0.00,N,5,-4, 20250317,1155,1185,1190,1096,331238,386999254,00,0.00,N,5,-19, diff --git a/122450/week/candle-week-42.csv b/122450/week/candle-week-42.csv index 172ca7933e93..da11d07cf4b5 100644 --- a/122450/week/candle-week-42.csv +++ b/122450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3885,3900,3900,3570,645209,2431668057,00,0.00,N,5,-95, 20250331,3980,3730,3980,3660,952487,3653978087,00,0.00,N,2,250, 20250324,3730,3540,3810,3530,560110,2032941573,00,0.00,N,2,190, 20250317,3540,3640,3845,3480,658749,2435041461,00,0.00,N,5,-130, diff --git a/122640/week/candle-week-42.csv b/122640/week/candle-week-42.csv index 930575867b8f..c7aba638bb39 100644 --- a/122640/week/candle-week-42.csv +++ b/122640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12500,12400,12910,11310,224620,2719736605,00,0.00,N,5,-250, 20250331,12750,13760,13760,12200,278335,3607073400,00,0.00,N,5,-1020, 20250324,13770,12480,14250,12320,534132,7195455660,00,0.00,N,2,1290, 20250317,12480,12980,13050,12300,213090,2691381805,00,0.00,N,5,-320, diff --git a/122690/week/candle-week-42.csv b/122690/week/candle-week-42.csv index 393ae7dcfb91..140562216898 100644 --- a/122690/week/candle-week-42.csv +++ b/122690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1822,1807,1824,1736,66581,119032500,00,0.00,N,5,-7, 20250331,1829,1750,1835,1736,27872,50128527,00,0.00,N,2,12, 20250324,1817,1830,1870,1807,73392,135149332,00,0.00,N,5,-18, 20250317,1835,1912,1935,1835,58051,108158294,00,0.00,N,5,-58, diff --git a/122830/week/candle-week-42.csv b/122830/week/candle-week-42.csv index 0d11ea61b557..4ca84594e0dd 100644 --- a/122830/week/candle-week-42.csv +++ b/122830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1382,1436,1528,1320,28433,38487456,00,0.00,N,5,-69, 20250331,1451,1500,1500,1303,13102,17809356,00,0.00,N,2,75, 20250324,1376,1494,1495,1320,35885,49178020,00,0.00,N,5,-6, 20250317,1382,1512,1524,1300,40690,56998205,00,0.00,N,5,-87, diff --git a/122870/week/candle-week-42.csv b/122870/week/candle-week-42.csv index a46bb8b51875..ed37c667263a 100644 --- a/122870/week/candle-week-42.csv +++ b/122870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,60700,62000,62400,56000,1179012,69474780900,00,0.00,N,5,-2600, 20250331,63300,61100,64200,60300,965840,60086073400,00,0.00,N,5,-200, 20250324,63500,62700,67700,62000,1097941,71507238250,00,0.00,N,2,2000, 20250317,61500,61100,64100,59700,912510,56544331850,00,0.00,N,2,200, diff --git a/122900/week/candle-week-42.csv b/122900/week/candle-week-42.csv index c82bc8bc09d8..116b8d62d89e 100644 --- a/122900/week/candle-week-42.csv +++ b/122900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7720,7640,7740,7520,140967,1070220530,00,0.00,N,3,0, 20250331,7720,7800,7840,7640,97692,754298160,00,0.00,N,5,-60, 20250324,7780,7880,7940,7740,116100,912620065,00,0.00,N,5,-100, 20250317,7880,7800,7910,7760,124400,974484095,00,0.00,N,2,90, diff --git a/122990/week/candle-week-42.csv b/122990/week/candle-week-42.csv index ae41f76edf8e..89c279958405 100644 --- a/122990/week/candle-week-42.csv +++ b/122990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6030,5780,6050,5490,432439,2491642780,00,0.00,N,2,200, 20250331,5830,5900,5980,5700,356861,2088098525,00,0.00,N,5,-160, 20250324,5990,6450,6630,5850,1154621,7299478715,00,0.00,N,5,-460, 20250317,6450,6540,6630,6370,707602,4563881690,00,0.00,N,5,-40, diff --git a/123010/week/candle-week-42.csv b/123010/week/candle-week-42.csv index f30f701ed4dd..3b8731ef7674 100644 --- a/123010/week/candle-week-42.csv +++ b/123010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1118,1035,1127,1001,1536216,1638784669,00,0.00,N,5,-20, 20250331,1138,1231,1260,1100,1977852,2320024063,00,0.00,N,5,-93, 20250324,1231,1328,1395,1209,1774459,2297049250,00,0.00,N,5,-79, 20250317,1310,1549,1596,1300,4992352,7300388682,00,0.00,N,5,-151, diff --git a/123040/week/candle-week-42.csv b/123040/week/candle-week-42.csv index 855aca361b25..e36c4bbdf112 100644 --- a/123040/week/candle-week-42.csv +++ b/123040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2235,2465,2465,2080,1510684,3406029684,00,0.00,N,5,-335, 20250331,2570,2600,2900,2445,2588227,6963383970,00,0.00,N,5,-105, 20250324,2675,2475,3250,2435,13342062,40140548195,00,0.00,N,2,200, 20250317,2475,2515,2655,2355,422443,1051969733,00,0.00,N,5,-40, diff --git a/123330/week/candle-week-42.csv b/123330/week/candle-week-42.csv index e92110953413..750b3d96b698 100644 --- a/123330/week/candle-week-42.csv +++ b/123330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,21200,20350,21350,17570,363823,6974783570,00,0.00,N,2,350, 20250331,20850,22000,23000,20100,381104,8093357475,00,0.00,N,5,-1600, 20250324,22450,23900,24100,21300,304286,6853328250,00,0.00,N,5,-1050, 20250317,23500,23700,25350,22350,517834,12289828850,00,0.00,N,5,-550, diff --git a/123410/week/candle-week-42.csv b/123410/week/candle-week-42.csv index 4986f169d3ff..0f8ebadb8fbe 100644 --- a/123410/week/candle-week-42.csv +++ b/123410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4195,4550,4550,4050,955250,4037199648,00,0.00,N,5,-445, 20250331,4640,4735,4845,4510,960347,4513689110,00,0.00,N,5,-195, 20250324,4835,4955,5430,4780,2656084,13548524425,00,0.00,N,5,-110, 20250317,4945,4965,5100,4875,1057254,5283741239,00,0.00,N,2,5, diff --git a/123420/week/candle-week-42.csv b/123420/week/candle-week-42.csv index 12e1a35a1cbb..fead8c330cb2 100644 --- a/123420/week/candle-week-42.csv +++ b/123420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6630,6330,6730,5830,182922,1134061640,00,0.00,N,2,130, 20250331,6500,6510,6650,6130,116234,737480270,00,0.00,N,5,-90, 20250324,6590,6920,6920,6590,69727,470530775,00,0.00,N,5,-180, 20250317,6770,7000,7580,6750,199311,1401910930,00,0.00,N,5,-100, diff --git a/123570/week/candle-week-42.csv b/123570/week/candle-week-42.csv index cdf00e0931fb..692f6675c4fa 100644 --- a/123570/week/candle-week-42.csv +++ b/123570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2475,2335,2480,2290,244067,581648597,00,0.00,N,2,60, 20250331,2415,2275,2490,2195,681552,1613122918,00,0.00,N,2,150, 20250324,2265,2325,2355,2245,160240,366658657,00,0.00,N,5,-85, 20250317,2350,2420,2455,2300,168604,398729164,00,0.00,N,5,-80, diff --git a/123690/week/candle-week-42.csv b/123690/week/candle-week-42.csv index 587624a1268f..f836f4a56dab 100644 --- a/123690/week/candle-week-42.csv +++ b/123690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6690,6750,6750,6010,370303,2372208475,00,0.00,N,5,-140, 20250331,6830,6570,6860,6350,397514,2625582060,00,0.00,N,2,230, 20250324,6600,6910,7000,6550,339023,2311718465,00,0.00,N,5,-230, 20250317,6830,6730,7150,6570,518672,3515450825,00,0.00,N,2,50, diff --git a/123700/week/candle-week-42.csv b/123700/week/candle-week-42.csv index 93e37c2faafb..72457c418cda 100644 --- a/123700/week/candle-week-42.csv +++ b/123700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3010,2920,3045,2840,123883,364013568,00,0.00,N,2,90, 20250331,2920,2970,3005,2855,138931,405537644,00,0.00,N,5,-50, 20250324,2970,2975,3050,2950,109917,329997759,00,0.00,N,5,-15, 20250317,2985,2970,3010,2945,74494,221255495,00,0.00,N,2,35, diff --git a/123750/week/candle-week-42.csv b/123750/week/candle-week-42.csv index e8bc27c44712..6566eb788894 100644 --- a/123750/week/candle-week-42.csv +++ b/123750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1501,1553,1554,1443,150602,226327207,00,0.00,N,5,-20, 20250331,1521,1441,1649,1436,392753,605404648,00,0.00,N,2,66, 20250324,1455,1423,1625,1367,250457,372060454,00,0.00,N,2,31, 20250317,1424,1590,1650,1404,519868,786666082,00,0.00,N,5,-166, diff --git a/123840/week/candle-week-42.csv b/123840/week/candle-week-42.csv index 16959c24d8d9..21f9afadd114 100644 --- a/123840/week/candle-week-42.csv +++ b/123840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,999,1010,1042,966,199540,197217768,00,0.00,N,5,-3, 20250331,1002,1037,1097,988,197429,198368035,00,0.00,N,5,-35, 20250324,1037,1165,1177,1010,230682,252028939,00,0.00,N,5,-128, 20250317,1165,1110,1414,1071,2399863,3070942703,00,0.00,N,2,55, diff --git a/123860/week/candle-week-42.csv b/123860/week/candle-week-42.csv index 4e0b5ef36fee..174cf22a921b 100644 --- a/123860/week/candle-week-42.csv +++ b/123860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18840,18800,20200,17790,119313,2198076040,00,0.00,N,5,-270, 20250331,19110,19090,19670,18740,91657,1745373220,00,0.00,N,5,-190, 20250324,19300,19970,20550,19240,196306,3927588960,00,0.00,N,5,-660, 20250317,19960,19400,20300,19230,200904,3971100960,00,0.00,N,2,620, diff --git a/123890/week/candle-week-42.csv b/123890/week/candle-week-42.csv index 45434024bcf4..e47d3f5ad991 100644 --- a/123890/week/candle-week-42.csv +++ b/123890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2165,2315,2330,2075,1207184,2635577141,00,0.00,N,5,-165, 20250331,2330,2400,2415,2320,559168,1318455147,00,0.00,N,5,-75, 20250324,2405,2480,2500,2400,889803,2187118854,00,0.00,N,5,-75, 20250317,2480,2480,2515,2475,584594,1452076195,00,0.00,N,3,0, diff --git a/124500/week/candle-week-42.csv b/124500/week/candle-week-42.csv index d00b065dafbd..6b409ee2af2d 100644 --- a/124500/week/candle-week-42.csv +++ b/124500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6020,5870,6130,5450,778790,4473231165,00,0.00,N,5,-90, 20250331,6110,6220,6470,5670,1013321,6142180310,00,0.00,N,5,-130, 20250324,6240,6470,6720,6000,697324,4355983960,00,0.00,N,5,-220, 20250317,6460,6430,7000,6260,1124299,7580028580,00,0.00,N,2,140, diff --git a/124560/week/candle-week-42.csv b/124560/week/candle-week-42.csv index 33b5cd7f9efc..19b918cb9770 100644 --- a/124560/week/candle-week-42.csv +++ b/124560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2790,2730,2795,2630,1002519,2723453799,00,0.00,N,5,-45, 20250331,2835,2870,2870,2720,605074,1692618577,00,0.00,N,5,-25, 20250324,2860,3000,3130,2860,1294149,3902716885,00,0.00,N,5,-130, 20250317,2990,3030,3060,2945,637558,1921525094,00,0.00,N,5,-40, diff --git a/125210/week/candle-week-42.csv b/125210/week/candle-week-42.csv index a570027f606c..a003e60d30af 100644 --- a/125210/week/candle-week-42.csv +++ b/125210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5200,5180,5230,4630,232527,1148294882,00,0.00,N,5,-80, 20250331,5280,5440,5550,5000,198849,1046952060,00,0.00,N,5,-360, 20250324,5640,6110,6180,5500,397893,2321628010,00,0.00,N,5,-470, 20250317,6110,5850,6720,5770,2085090,13268358340,00,0.00,N,2,240, diff --git a/126340/week/candle-week-42.csv b/126340/week/candle-week-42.csv index 30bd78fb03a4..149437c902f7 100644 --- a/126340/week/candle-week-42.csv +++ b/126340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23700,23700,24000,21000,97781,2182673550,00,0.00,N,5,-300, 20250331,24000,23100,24100,22000,58112,1339787525,00,0.00,N,2,600, 20250324,23400,24300,24450,23250,44287,1054603075,00,0.00,N,5,-450, 20250317,23850,24800,25450,23800,76982,1882005750,00,0.00,N,5,-950, diff --git a/126560/week/candle-week-42.csv b/126560/week/candle-week-42.csv index 7cfc9c6e6a3f..6fbd44e660d1 100644 --- a/126560/week/candle-week-42.csv +++ b/126560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2700,2905,2905,2605,903246,2464213267,00,0.00,N,5,-285, 20250331,2985,2880,2990,2815,324557,944956332,00,0.00,N,2,65, 20250324,2920,3040,3055,2880,588235,1741852049,00,0.00,N,5,-120, 20250317,3040,3350,3380,3020,897055,2866354442,00,0.00,N,5,-335, diff --git a/126600/week/candle-week-42.csv b/126600/week/candle-week-42.csv index da7f39a40ff2..efc007458ca6 100644 --- a/126600/week/candle-week-42.csv +++ b/126600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2565,2690,2690,2370,271364,675867818,00,0.00,N,5,-110, 20250331,2675,2640,2685,2505,211342,550530020,00,0.00,N,5,-5, 20250324,2680,2730,2775,2595,240541,647354453,00,0.00,N,5,-65, 20250317,2745,2750,2815,2710,223169,615007040,00,0.00,N,5,-30, diff --git a/126640/week/candle-week-42.csv b/126640/week/candle-week-42.csv index 0858d0e61c2f..2005883bf2c1 100644 --- a/126640/week/candle-week-42.csv +++ b/126640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1524,1690,1944,1449,13257446,22639905579,00,0.00,N,5,-55, 20250331,1579,1335,1620,1253,4520849,6545046060,00,0.00,N,2,231, 20250324,1348,1336,1419,1320,663627,912102072,00,0.00,N,2,7, 20250317,1341,1400,1414,1313,519706,706852890,00,0.00,N,5,-39, diff --git a/126700/week/candle-week-42.csv b/126700/week/candle-week-42.csv index 1d48614d88fc..d75a64279326 100644 --- a/126700/week/candle-week-42.csv +++ b/126700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15290,14850,15300,13740,424597,6145410620,00,0.00,N,5,-30, 20250331,15320,15910,16600,15030,444981,6972817140,00,0.00,N,5,-1010, 20250324,16330,16900,17530,16280,531300,9005591070,00,0.00,N,5,-620, 20250317,16950,17500,17800,16720,512065,8789006830,00,0.00,N,5,-400, diff --git a/126720/week/candle-week-42.csv b/126720/week/candle-week-42.csv index e006864e2723..db00df8798bf 100644 --- a/126720/week/candle-week-42.csv +++ b/126720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18570,18010,18570,17170,121705,2151054410,00,0.00,N,2,120, 20250331,18450,19280,19280,18120,144696,2698225200,00,0.00,N,5,-990, 20250324,19440,20150,20400,18950,243878,4802631940,00,0.00,N,5,-810, 20250317,20250,21000,21100,19870,186096,3779417900,00,0.00,N,5,-650, diff --git a/126730/week/candle-week-42.csv b/126730/week/candle-week-42.csv index fd9424ccb88c..49c971e41e03 100644 --- a/126730/week/candle-week-42.csv +++ b/126730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10820,10040,10820,9600,162503,1628267315,00,0.00,N,2,200, 20250331,10620,10400,11300,10310,163407,1745188265,00,0.00,N,5,-220, 20250324,10840,13400,14500,10780,1198877,15629031360,00,0.00,N,5,-2380, 20250317,13220,12230,13470,12230,208103,2689923520,00,0.00,N,2,910, diff --git a/126880/week/candle-week-42.csv b/126880/week/candle-week-42.csv index db66564f1f5c..0c5b948917e4 100644 --- a/126880/week/candle-week-42.csv +++ b/126880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3880,4080,4080,3700,420834,1639632326,00,0.00,N,5,-200, 20250331,4080,4020,4095,3850,179197,713567183,00,0.00,N,5,-20, 20250324,4100,3980,4150,3900,253453,1022629182,00,0.00,N,2,115, 20250317,3985,4085,4255,3970,414618,1693929814,00,0.00,N,5,-100, diff --git a/127120/week/candle-week-42.csv b/127120/week/candle-week-42.csv index ace85a5ecf82..d10fc68eff06 100644 --- a/127120/week/candle-week-42.csv +++ b/127120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8950,7150,9075,6770,1810226,14422861125,00,0.00,N,2,1970, 20250331,6980,6960,7460,6550,728470,5120578980,00,0.00,N,2,60, 20250324,6920,6990,7990,6780,1771996,12870506085,00,0.00,N,2,110, 20250317,6810,6090,7080,6070,2226141,14799257090,00,0.00,N,2,710, diff --git a/127710/week/candle-week-42.csv b/127710/week/candle-week-42.csv index c86805d0b4c2..17cc59f3a435 100644 --- a/127710/week/candle-week-42.csv +++ b/127710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1444,1378,1536,1365,490549,723830801,00,0.00,N,2,72, 20250331,1372,1226,1399,1163,145961,190515673,00,0.00,N,2,146, 20250324,1226,1146,1236,1146,67495,80702104,00,0.00,N,2,81, 20250317,1145,1323,1326,1141,147792,174629838,00,0.00,N,5,-173, diff --git a/127980/week/candle-week-42.csv b/127980/week/candle-week-42.csv index 6b39b5f97337..50674bf310f3 100644 --- a/127980/week/candle-week-42.csv +++ b/127980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5880,5700,5910,5420,34811,195937380,00,0.00,N,2,90, 20250331,5790,5820,5850,5590,25939,147663445,00,0.00,N,3,0, 20250324,5790,6070,6140,5780,24900,147758050,00,0.00,N,5,-240, 20250317,6030,6010,6130,5895,19405,116540215,00,0.00,N,5,-20, diff --git a/128540/week/candle-week-42.csv b/128540/week/candle-week-42.csv index b8203e9c847e..c8d50679c6ba 100644 --- a/128540/week/candle-week-42.csv +++ b/128540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1717,1610,1735,1580,773091,1282711691,00,0.00,N,2,35, 20250331,1682,1618,1789,1500,984242,1682504226,00,0.00,N,2,47, 20250324,1635,1651,1788,1600,1027422,1738259409,00,0.00,N,2,5, 20250317,1630,1688,1718,1570,1073982,1785755102,00,0.00,N,5,-52, diff --git a/128660/week/candle-week-42.csv b/128660/week/candle-week-42.csv index 7d29fd8d1d60..321fdc927a78 100644 --- a/128660/week/candle-week-42.csv +++ b/128660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3040,3005,3060,2875,376018,1113195424,00,0.00,N,3,0, 20250331,3040,3000,3055,2935,283518,850611698,00,0.00,N,2,10, 20250324,3030,3180,3230,3005,583000,1822365945,00,0.00,N,5,-175, 20250317,3205,3165,3350,3145,938021,3013116773,00,0.00,N,2,20, diff --git a/128820/week/candle-week-42.csv b/128820/week/candle-week-42.csv index 1b69105d0b03..6f8079060927 100644 --- a/128820/week/candle-week-42.csv +++ b/128820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3130,3100,3155,2935,1058660,3199997236,00,0.00,N,5,-30, 20250331,3160,3280,3280,3005,803303,2516893444,00,0.00,N,5,-130, 20250324,3290,3360,3540,3265,979845,3358494587,00,0.00,N,5,-105, 20250317,3395,3080,3465,3080,1344394,4426761617,00,0.00,N,2,315, diff --git a/128940/week/candle-week-42.csv b/128940/week/candle-week-42.csv index 5a566be8e346..b724bc732fcf 100644 --- a/128940/week/candle-week-42.csv +++ b/128940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,243000,221000,243000,214500,286990,65955198250,00,0.00,N,2,14000, 20250331,229000,231000,234500,219000,180647,41137010250,00,0.00,N,5,-5000, 20250324,234000,241500,246500,233000,151862,36420892500,00,0.00,N,5,-7500, 20250317,241500,246000,249500,241000,200596,49025110500,00,0.00,N,5,-3500, diff --git a/129260/week/candle-week-42.csv b/129260/week/candle-week-42.csv index 4f6e7199771f..5f7e6e7b7ffd 100644 --- a/129260/week/candle-week-42.csv +++ b/129260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2960,2470,3195,2415,6281131,18025727810,00,0.00,N,2,460, 20250331,2500,2310,2555,2215,1418937,3454346215,00,0.00,N,2,135, 20250324,2365,2395,2525,2305,820118,1986120637,00,0.00,N,5,-30, 20250317,2395,2510,2530,2370,463542,1142113038,00,0.00,N,5,-140, diff --git a/129890/week/candle-week-42.csv b/129890/week/candle-week-42.csv index 0ff69e832c98..b5da865a7d16 100644 --- a/129890/week/candle-week-42.csv +++ b/129890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,912,900,930,877,336796,302751499,00,0.00,N,2,5, 20250331,907,908,943,889,262139,237919439,00,0.00,N,5,-1, 20250324,908,929,947,905,204158,187981728,00,0.00,N,5,-16, 20250317,924,947,952,915,142513,132802170,00,0.00,N,5,-18, diff --git a/129920/week/candle-week-42.csv b/129920/week/candle-week-42.csv index fbf054183a0f..953b4c51e70c 100644 --- a/129920/week/candle-week-42.csv +++ b/129920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3795,3740,3870,3415,304612,1102804014,00,0.00,N,2,25, 20250331,3770,4150,4200,3410,462994,1756061779,00,0.00,N,5,-420, 20250324,4190,4175,4285,3900,684990,2791482675,00,0.00,N,5,-10, 20250317,4200,3730,4675,3700,5598281,24225473984,00,0.00,N,2,470, diff --git a/130500/week/candle-week-42.csv b/130500/week/candle-week-42.csv index 61fdfeb65c9f..6d19c3f55e9b 100644 --- a/130500/week/candle-week-42.csv +++ b/130500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2520,2530,2530,2340,251385,604136225,00,0.00,N,5,-10, 20250331,2530,2520,2585,2375,387384,958120286,00,0.00,N,5,-15, 20250324,2545,2570,2655,2540,240086,622301084,00,0.00,N,5,-30, 20250317,2575,2690,2695,2550,197962,516149322,00,0.00,N,5,-65, diff --git a/130580/week/candle-week-42.csv b/130580/week/candle-week-42.csv index 4c329db4d4b5..1920cc879632 100644 --- a/130580/week/candle-week-42.csv +++ b/130580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4560,4620,4620,4395,98429,443219225,00,0.00,N,5,-100, 20250331,4660,4665,4810,4540,37937,176573485,00,0.00,N,5,-5, 20250324,4665,4725,4855,4645,48833,231231537,00,0.00,N,5,-60, 20250317,4725,4730,4760,4600,40738,191404260,00,0.00,N,5,-5, diff --git a/130660/week/candle-week-42.csv b/130660/week/candle-week-42.csv index 102787063d61..602c885ddd48 100644 --- a/130660/week/candle-week-42.csv +++ b/130660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9870,9400,9900,8720,659537,6068035635,00,0.00,N,2,70, 20250331,9800,9530,10410,9320,640274,6241665985,00,0.00,N,5,-150, 20250324,9950,10540,10720,9880,638920,6580835455,00,0.00,N,5,-710, 20250317,10660,11100,11120,10200,1140689,12086419485,00,0.00,N,5,-420, diff --git a/130740/week/candle-week-42.csv b/130740/week/candle-week-42.csv index 6aa9a63065ad..19b8851f8de7 100644 --- a/130740/week/candle-week-42.csv +++ b/130740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1960,1880,2030,1851,394632,767523120,00,0.00,N,2,69, 20250331,1891,1674,1950,1619,479343,885978294,00,0.00,N,2,217, 20250324,1674,1700,1851,1606,269177,464008349,00,0.00,N,5,-26, 20250317,1700,1751,1819,1681,86376,151356984,00,0.00,N,5,-50, diff --git a/131030/week/candle-week-42.csv b/131030/week/candle-week-42.csv index aa4ac28a4158..482c597ef880 100644 --- a/131030/week/candle-week-42.csv +++ b/131030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6200,6100,6250,5610,373978,2222575750,00,0.00,N,2,30, 20250331,6170,6000,6210,5820,146241,883761720,00,0.00,N,2,150, 20250324,6020,6570,6680,5950,373102,2350072335,00,0.00,N,5,-550, 20250317,6570,6660,6790,6360,270494,1777469535,00,0.00,N,5,-90, diff --git a/131090/week/candle-week-42.csv b/131090/week/candle-week-42.csv index 187239a13296..f46a30cc54a0 100644 --- a/131090/week/candle-week-42.csv +++ b/131090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,824,802,824,765,373199,293028714,00,0.00,N,2,15, 20250331,809,810,847,765,456935,365549459,00,0.00,N,5,-5, 20250324,814,830,873,810,384038,318195420,00,0.00,N,5,-16, 20250317,830,854,904,812,401162,332826998,00,0.00,N,5,-20, diff --git a/131100/week/candle-week-42.csv b/131100/week/candle-week-42.csv index f7540a9eee86..b958a4071ca4 100644 --- a/131100/week/candle-week-42.csv +++ b/131100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1496,1521,1550,1446,92002,137799886,00,0.00,N,5,-26, 20250331,1522,1628,1639,1374,564036,842685794,00,0.00,N,5,-106, 20250324,1628,1639,1668,1597,122202,198967479,00,0.00,N,5,-11, 20250317,1639,1557,1658,1557,100557,162490633,00,0.00,N,2,82, diff --git a/131180/week/candle-week-42.csv b/131180/week/candle-week-42.csv index be767dbad1ad..c7dc023d57de 100644 --- a/131180/week/candle-week-42.csv +++ b/131180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,921,884,928,869,232843,209983445,00,0.00,N,2,37, 20250331,884,848,885,831,275464,236044225,00,0.00,N,2,36, 20250324,848,852,861,840,72022,61117959,00,0.00,N,5,-3, 20250317,851,874,890,851,85397,74263393,00,0.00,N,5,-28, diff --git a/131220/week/candle-week-42.csv b/131220/week/candle-week-42.csv index 7cd3795393f5..dfa177be5f48 100644 --- a/131220/week/candle-week-42.csv +++ b/131220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4375,4275,4400,4080,62133,262116905,00,0.00,N,2,65, 20250331,4310,4325,4390,4200,55603,238924263,00,0.00,N,5,-40, 20250324,4350,4400,4435,4325,30647,133999702,00,0.00,N,5,-70, 20250317,4420,4300,4430,4270,49363,214413806,00,0.00,N,2,120, diff --git a/131290/week/candle-week-42.csv b/131290/week/candle-week-42.csv index b3365b36804e..9b0d0d548f12 100644 --- a/131290/week/candle-week-42.csv +++ b/131290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,41100,40200,43200,38950,229642,9441509000,00,0.00,N,5,-1500, 20250331,42600,46300,48900,41800,300344,13655667725,00,0.00,N,5,-3950, 20250324,46550,52000,53100,46000,217681,10747663800,00,0.00,N,5,-5950, 20250317,52500,51000,54600,48500,323000,16646744500,00,0.00,N,2,2100, diff --git a/131370/week/candle-week-42.csv b/131370/week/candle-week-42.csv index 332afdead0b8..f90a1ce71d1b 100644 --- a/131370/week/candle-week-42.csv +++ b/131370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3615,3210,4090,3155,18193220,67217796442,00,0.00,N,2,405, 20250331,3210,2905,3335,2855,8188191,25748998099,00,0.00,N,2,225, 20250324,2985,2700,3020,2690,1234141,3556063961,00,0.00,N,2,275, 20250317,2710,2875,2900,2685,475481,1324769173,00,0.00,N,5,-170, diff --git a/131400/week/candle-week-42.csv b/131400/week/candle-week-42.csv index 09769479a784..2a660839ace8 100644 --- a/131400/week/candle-week-42.csv +++ b/131400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1377,1280,1520,1200,5114530,6817693405,00,0.00,N,5,-210, 20250331,1587,1658,1658,1522,1229371,1946588203,00,0.00,N,5,-81, 20250324,1668,1808,1820,1668,1471824,2569682048,00,0.00,N,5,-139, 20250317,1807,1865,1925,1801,1317496,2435692775,00,0.00,N,5,-40, diff --git a/131760/week/candle-week-42.csv b/131760/week/candle-week-42.csv index c02a18d9e452..24b868caf3c6 100644 --- a/131760/week/candle-week-42.csv +++ b/131760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,868,850,876,771,1581920,1311954351,00,0.00,N,5,-1, 20250331,869,902,912,812,1598062,1379352259,00,0.00,N,5,-33, 20250324,902,961,1014,896,1900465,1798340764,00,0.00,N,5,-58, 20250317,960,1033,1090,960,4183318,4352147397,00,0.00,N,5,-55, diff --git a/131970/week/candle-week-42.csv b/131970/week/candle-week-42.csv index 9657e5c4c9f1..d5ae37c97b28 100644 --- a/131970/week/candle-week-42.csv +++ b/131970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23900,23100,24400,22100,607264,14021426750,00,0.00,N,5,-400, 20250331,24300,25400,26050,23800,546808,13677941850,00,0.00,N,5,-1900, 20250324,26200,30050,30300,26050,631133,17758987500,00,0.00,N,5,-4050, 20250317,30250,30700,31550,29050,778290,23561315600,00,0.00,N,5,-50, diff --git a/133750/week/candle-week-42.csv b/133750/week/candle-week-42.csv index 454cbba85bd0..134c94464ad0 100644 --- a/133750/week/candle-week-42.csv +++ b/133750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2805,2570,3130,2465,24461117,68733042251,00,0.00,N,2,370, 20250331,2435,2070,2435,1985,2106125,4804305888,00,0.00,N,2,355, 20250324,2080,2100,2185,2050,204003,425939115,00,0.00,N,5,-40, 20250317,2120,2160,2225,2090,176851,381608538,00,0.00,N,5,-45, diff --git a/133820/week/candle-week-42.csv b/133820/week/candle-week-42.csv index a50853f52f35..aea51a19ee73 100644 --- a/133820/week/candle-week-42.csv +++ b/133820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,948,887,1024,883,1050565,1004417449,00,0.00,N,2,63, 20250331,885,810,894,800,595668,492827597,00,0.00,N,2,68, 20250324,817,998,1004,811,688548,619704438,00,0.00,N,5,-187, 20250317,1004,1109,1166,988,876158,908204244,00,0.00,N,5,-117, diff --git a/134060/week/candle-week-42.csv b/134060/week/candle-week-42.csv index c62ea00aff97..0641508cec26 100644 --- a/134060/week/candle-week-42.csv +++ b/134060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4210,4170,4235,3880,23077,93733459,00,0.00,N,2,15, 20250331,4195,3915,4375,3915,28638,118093905,00,0.00,N,2,280, 20250324,3915,3980,4135,3900,24610,97940953,00,0.00,N,5,-95, 20250317,4010,3990,4155,3960,14398,57933390,00,0.00,N,2,45, diff --git a/134380/week/candle-week-42.csv b/134380/week/candle-week-42.csv index 12f4c32fcdc0..977033a3e267 100644 --- a/134380/week/candle-week-42.csv +++ b/134380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,78800,79200,81300,74600,1160,90573100,00,0.00,N,5,-400, 20250331,79200,79300,79900,77700,608,47922200,00,0.00,N,2,500, 20250324,78700,79800,79800,74200,723,56636000,00,0.00,N,5,-1200, 20250317,79900,79800,80000,78000,746,59198700,00,0.00,N,2,1800, diff --git a/134580/week/candle-week-42.csv b/134580/week/candle-week-42.csv index b414655d7042..77f4f3071102 100644 --- a/134580/week/candle-week-42.csv +++ b/134580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2080,1900,2090,1726,1269616,2530009420,00,0.00,N,2,156, 20250331,1924,2055,2055,1905,156961,307758949,00,0.00,N,5,-81, 20250324,2005,2025,2070,1936,103578,205614389,00,0.00,N,2,5, 20250317,2000,2035,2140,1999,156207,319013846,00,0.00,N,5,-35, diff --git a/134790/week/candle-week-42.csv b/134790/week/candle-week-42.csv index ac7d9e0d9186..5f7ad371b02a 100644 --- a/134790/week/candle-week-42.csv +++ b/134790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,28200,26650,29950,26000,43127,1176620300,00,0.00,N,2,1500, 20250331,26700,26250,30150,25500,115190,3091660325,00,0.00,N,2,250, 20250324,26450,24400,27500,24400,32470,836886150,00,0.00,N,2,1700, 20250317,24750,24300,25100,23850,16039,394198950,00,0.00,N,2,400, diff --git a/136410/week/candle-week-42.csv b/136410/week/candle-week-42.csv index 8f93f3174865..e69a4903c03f 100644 --- a/136410/week/candle-week-42.csv +++ b/136410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8780,7800,8790,7400,185588,1482850470,00,0.00,N,2,780, 20250331,8000,8260,8260,7640,195438,1533940510,00,0.00,N,5,-300, 20250324,8300,8650,8660,8190,53646,452410755,00,0.00,N,5,-320, 20250317,8620,7990,8680,7990,146422,1224923390,00,0.00,N,2,570, diff --git a/136480/week/candle-week-42.csv b/136480/week/candle-week-42.csv index 15fdce00ed87..e4dac069d80d 100644 --- a/136480/week/candle-week-42.csv +++ b/136480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3005,3020,3035,2890,2009405,5966944966,00,0.00,N,5,-20, 20250331,3025,2970,3050,2920,1588539,4726948721,00,0.00,N,2,25, 20250324,3000,3155,3165,2980,2323470,7133682030,00,0.00,N,5,-100, 20250317,3100,3120,3175,3065,2895986,8984178506,00,0.00,N,2,30, diff --git a/136490/week/candle-week-42.csv b/136490/week/candle-week-42.csv index 60078eefdf42..0074ce999f23 100644 --- a/136490/week/candle-week-42.csv +++ b/136490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5460,5330,5560,5090,196969,1035960875,00,0.00,N,2,60, 20250331,5400,5480,5490,5220,200220,1063602035,00,0.00,N,5,-80, 20250324,5480,5750,5810,5470,131042,733995495,00,0.00,N,5,-270, 20250317,5750,5690,5890,5690,126080,725400715,00,0.00,N,2,10, diff --git a/136540/week/candle-week-42.csv b/136540/week/candle-week-42.csv index 33c79a653464..61c1bf2f186d 100644 --- a/136540/week/candle-week-42.csv +++ b/136540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11350,10960,11370,10520,82769,903847480,00,0.00,N,2,380, 20250331,10970,10790,11100,10520,71793,771979645,00,0.00,N,2,80, 20250324,10890,11080,11190,10780,81886,898321900,00,0.00,N,5,-190, 20250317,11080,11000,11130,10940,45549,502437850,00,0.00,N,2,80, diff --git a/136660/week/candle-week-42.csv b/136660/week/candle-week-42.csv index 09fdc023bac4..28d65abe66f1 100644 --- a/136660/week/candle-week-42.csv +++ b/136660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1199,1199,1297,940,558,592911,00,0.00,N,2,97, 20250331,1102,1014,1299,1014,541,604254,00,0.00,N,5,-90, 20250324,1192,1196,1196,1011,49,55703,00,0.00,N,5,-4, 20250317,1196,1100,1199,1000,121,138079,00,0.00,N,2,96, diff --git a/137080/week/candle-week-42.csv b/137080/week/candle-week-42.csv index 4c26231d52b9..ac8816eda26b 100644 --- a/137080/week/candle-week-42.csv +++ b/137080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3160,3195,3247,2980,52565,164996059,00,0.00,N,5,-10, 20250331,3170,3115,3230,2960,47882,147447724,00,0.00,N,2,55, 20250324,3115,3110,3250,3060,44513,139933867,00,0.00,N,2,25, 20250317,3090,3135,3290,3030,52803,165614356,00,0.00,N,3,0, diff --git a/137310/week/candle-week-42.csv b/137310/week/candle-week-42.csv index bac41ecbc56d..e6056e066717 100644 --- a/137310/week/candle-week-42.csv +++ b/137310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9030,8760,9040,8380,489311,4278771590,00,0.00,N,5,-10, 20250331,9040,9360,9480,8810,465774,4241464085,00,0.00,N,5,-430, 20250324,9470,9620,9880,9460,366241,3554618890,00,0.00,N,5,-130, 20250317,9600,9960,10280,9600,870765,8530608980,00,0.00,N,5,-300, diff --git a/137400/week/candle-week-42.csv b/137400/week/candle-week-42.csv index 506423e2eaf7..67d0f8fa2cc0 100644 --- a/137400/week/candle-week-42.csv +++ b/137400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,38500,39000,39200,34200,1011234,37565299775,00,0.00,N,5,-1900, 20250331,40400,39950,41000,37650,887065,34848132950,00,0.00,N,5,-700, 20250324,41100,46000,46300,40500,582647,25301423450,00,0.00,N,5,-4700, 20250317,45800,43700,46150,43100,997127,44360676550,00,0.00,N,2,2100, diff --git a/137940/week/candle-week-42.csv b/137940/week/candle-week-42.csv index 91ce567f8d18..0e2eaf9b3942 100644 --- a/137940/week/candle-week-42.csv +++ b/137940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,557,540,610,508,10282936,5730538666,00,0.00,N,2,47, 20250331,510,387,546,387,9492237,4492507845,00,0.00,N,2,93, 20250324,417,405,457,403,2127025,924369402,00,0.00,N,2,8, 20250317,409,422,431,393,1046578,431005498,00,0.00,N,5,-13, diff --git a/137950/week/candle-week-42.csv b/137950/week/candle-week-42.csv index f3b8deaceb46..250f17eed18c 100644 --- a/137950/week/candle-week-42.csv +++ b/137950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3750,3755,3770,3475,284225,1031004516,00,0.00,N,5,-35, 20250331,3785,3835,3900,3685,156026,590527495,00,0.00,N,5,-50, 20250324,3835,3930,3995,3780,140641,544297808,00,0.00,N,5,-125, 20250317,3960,4150,4190,3895,322440,1292080963,00,0.00,N,5,-190, diff --git a/138040/week/candle-week-42.csv b/138040/week/candle-week-42.csv index fbdbc069eaab..17aff43e7276 100644 --- a/138040/week/candle-week-42.csv +++ b/138040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,111500,114000,116600,107100,1720513,191734863600,00,0.00,N,5,-6900, 20250331,118400,122600,123200,117000,1104757,132750767700,00,0.00,N,5,-4600, 20250324,123000,118000,124100,117300,921079,111298794700,00,0.00,N,2,5600, 20250317,117400,115900,123200,115900,1143316,136035719850,00,0.00,N,2,1900, diff --git a/138070/week/candle-week-42.csv b/138070/week/candle-week-42.csv index 0793bcd49b9d..adf5f0b27992 100644 --- a/138070/week/candle-week-42.csv +++ b/138070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2370,2340,2370,2230,490004,1126253511,00,0.00,N,2,10, 20250331,2360,2260,2365,2225,289983,668748991,00,0.00,N,2,85, 20250324,2275,2405,2560,2240,967545,2319137565,00,0.00,N,5,-165, 20250317,2440,2465,2590,2375,692013,1705061436,00,0.00,N,5,-15, diff --git a/138080/week/candle-week-42.csv b/138080/week/candle-week-42.csv index 382310f75320..1710294b01e1 100644 --- a/138080/week/candle-week-42.csv +++ b/138080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8410,8700,9040,7800,211383,1721651635,00,0.00,N,5,-590, 20250331,9000,9100,9380,8840,78803,712729750,00,0.00,N,5,-290, 20250324,9290,10060,10290,9230,126611,1219394305,00,0.00,N,5,-770, 20250317,10060,10310,10590,9910,73415,742465710,00,0.00,N,5,-100, diff --git a/138360/week/candle-week-42.csv b/138360/week/candle-week-42.csv index 2a198d8a292b..5f723e21040f 100644 --- a/138360/week/candle-week-42.csv +++ b/138360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,670,626,670,589,1181335,748581385,00,0.00,N,2,48, 20250331,622,574,715,555,1878350,1199520253,00,0.00,N,2,42, 20250324,580,615,642,573,608442,367831421,00,0.00,N,5,-45, 20250317,625,566,670,561,4051925,2542042008,00,0.00,N,2,59, diff --git a/138490/week/candle-week-42.csv b/138490/week/candle-week-42.csv index dc85f2f16b09..a7487f825f5f 100644 --- a/138490/week/candle-week-42.csv +++ b/138490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5630,5640,5660,5250,218204,1185059010,00,0.00,N,5,-120, 20250331,5750,5730,5810,5560,172093,982397895,00,0.00,N,5,-130, 20250324,5880,5960,6310,5830,269017,1637919320,00,0.00,N,5,-100, 20250317,5980,6080,6300,5920,280975,1719923235,00,0.00,N,5,-100, diff --git a/138610/week/candle-week-42.csv b/138610/week/candle-week-42.csv index d3bd033b9e1c..b74eb0fc5c69 100644 --- a/138610/week/candle-week-42.csv +++ b/138610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18650,13300,18950,13190,1495439,24959303375,00,0.00,N,2,4900, 20250331,13750,13880,14150,12800,167739,2264356695,00,0.00,N,5,-140, 20250324,13890,14480,14720,13650,161820,2295705355,00,0.00,N,5,-630, 20250317,14520,14460,15550,14360,240653,3577055250,00,0.00,N,2,10, diff --git a/138930/week/candle-week-42.csv b/138930/week/candle-week-42.csv index 425a15eead61..9ebdd95ed659 100644 --- a/138930/week/candle-week-42.csv +++ b/138930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9660,9770,9770,9260,7291125,69202637850,00,0.00,N,5,-290, 20250331,9950,10240,10510,9560,6307154,63786025985,00,0.00,N,5,-370, 20250324,10320,10750,11060,10210,4799695,50573876575,00,0.00,N,5,-510, 20250317,10830,10530,11190,10510,4840080,52802904710,00,0.00,N,2,340, diff --git a/139050/week/candle-week-42.csv b/139050/week/candle-week-42.csv index 7a1d04830683..124dca3d9797 100644 --- a/139050/week/candle-week-42.csv +++ b/139050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250331,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250324,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250317,2805,2805,2805,2805,0,0,00,0.00,N,3,0, diff --git a/139130/week/candle-week-42.csv b/139130/week/candle-week-42.csv index 0ab8901fd494..6516da4ffab4 100644 --- a/139130/week/candle-week-42.csv +++ b/139130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8800,8670,8890,8420,1825166,15852953125,00,0.00,N,5,-210, 20250331,9010,8900,9240,8790,2337022,21071532670,00,0.00,N,5,-30, 20250324,9040,8970,9220,8770,2090817,18933284615,00,0.00,N,2,30, 20250317,9010,8890,9240,8850,2083445,18933653980,00,0.00,N,2,140, diff --git a/139480/week/candle-week-42.csv b/139480/week/candle-week-42.csv index b6ea5334a000..22cec1b72c7f 100644 --- a/139480/week/candle-week-42.csv +++ b/139480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,86400,87100,88800,80800,1191474,101230421800,00,0.00,N,5,-2000, 20250331,88400,80600,88500,78200,1064373,88391238900,00,0.00,N,2,7100, 20250324,81300,83400,84000,79700,609238,49900460550,00,0.00,N,5,-2400, 20250317,83700,84300,85100,75000,1240241,100642279150,00,0.00,N,5,-400, diff --git a/139670/week/candle-week-42.csv b/139670/week/candle-week-42.csv index f61dcadddc47..8dcc8846dea8 100644 --- a/139670/week/candle-week-42.csv +++ b/139670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2380,2385,2430,2180,147011,332100406,00,0.00,N,5,-20, 20250331,2400,2375,2515,2270,115415,277486829,00,0.00,N,5,-85, 20250324,2485,2540,2645,2485,75860,191956020,00,0.00,N,5,-75, 20250317,2560,2585,2710,2525,93871,240878394,00,0.00,N,5,-25, diff --git a/139990/week/candle-week-42.csv b/139990/week/candle-week-42.csv index 9f49500b3eab..fc59df9b786a 100644 --- a/139990/week/candle-week-42.csv +++ b/139990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3850,3930,3955,3735,91710,351179790,00,0.00,N,5,-110, 20250331,3960,3960,4020,3855,63352,248650330,00,0.00,N,5,-10, 20250324,3970,4200,4200,3940,58109,235947549,00,0.00,N,5,-230, 20250317,4200,4290,4325,4120,73472,308171767,00,0.00,N,5,-90, diff --git a/140070/week/candle-week-42.csv b/140070/week/candle-week-42.csv index 82f27ee2de1e..b82c3277af52 100644 --- a/140070/week/candle-week-42.csv +++ b/140070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2485,2395,2485,2255,219069,514261120,00,0.00,N,2,35, 20250331,2450,2515,2520,2400,149457,365352692,00,0.00,N,5,-70, 20250324,2520,2630,2630,2475,267945,688331775,00,0.00,N,5,-80, 20250317,2600,2600,2655,2580,140374,366556280,00,0.00,N,5,-5, diff --git a/140410/week/candle-week-42.csv b/140410/week/candle-week-42.csv index e46d5b8bc3de..ec4c16d6420a 100644 --- a/140410/week/candle-week-42.csv +++ b/140410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,35700,34850,36800,33900,583577,20637523150,00,0.00,N,5,-100, 20250331,35800,30200,38050,30200,1394162,49288603450,00,0.00,N,2,5150, 20250324,30650,29350,33400,28300,868927,27087952000,00,0.00,N,2,1450, 20250317,29200,27700,29300,25450,596278,16164469500,00,0.00,N,2,1700, diff --git a/140430/week/candle-week-42.csv b/140430/week/candle-week-42.csv index 1a1a0e07cccc..ec8a45a3f351 100644 --- a/140430/week/candle-week-42.csv +++ b/140430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3905,1860,4605,1700,26239879,107399673001,00,0.00,N,2,2045, 20250331,1860,1855,1935,1760,223603,408703916,00,0.00,N,2,5, 20250324,1855,1993,2010,1855,204404,397398094,00,0.00,N,5,-138, 20250317,1993,2055,2105,1985,182559,371427536,00,0.00,N,5,-57, diff --git a/140520/week/candle-week-42.csv b/140520/week/candle-week-42.csv index 7aa9c63c1868..abf74252e484 100644 --- a/140520/week/candle-week-42.csv +++ b/140520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1994,1995,2005,1950,119303,236406483,00,0.00,N,5,-16, 20250331,2010,2040,2085,1954,121330,243385296,00,0.00,N,5,-30, 20250324,2040,2040,2065,2020,51824,105257815,00,0.00,N,3,0, 20250317,2040,2095,2095,2025,82276,168602878,00,0.00,N,5,-40, diff --git a/140610/week/candle-week-42.csv b/140610/week/candle-week-42.csv index 6aa9f72f7db2..d1150678b242 100644 --- a/140610/week/candle-week-42.csv +++ b/140610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23900,22500,23950,21600,100937,2272613700,00,0.00,N,2,300, 20250331,23600,25000,25950,22100,114021,2705678650,00,0.00,N,5,-1850, 20250324,25450,25400,30800,24550,153840,4200834500,00,0.00,N,2,1300, 20250317,24150,30250,30250,18450,750437,16534120990,00,0.00,N,5,-5900, diff --git a/140660/week/candle-week-42.csv b/140660/week/candle-week-42.csv index 53451c8a79f2..89f2b4137960 100644 --- a/140660/week/candle-week-42.csv +++ b/140660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,781,799,799,680,57,41350,00,0.00,N,5,-18, 20250331,799,699,799,699,21,14789,00,0.00,N,2,99, 20250324,700,680,700,679,34,23314,00,0.00,N,2,100, 20250317,600,680,680,578,227,144367,00,0.00,N,5,-79, diff --git a/140670/week/candle-week-42.csv b/140670/week/candle-week-42.csv index 1a045a1dab1a..fdc15e58a76e 100644 --- a/140670/week/candle-week-42.csv +++ b/140670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13800,13100,13800,12100,591279,7642325805,00,0.00,N,2,40, 20250331,13760,13550,15090,13160,882451,12358864430,00,0.00,N,5,-220, 20250324,13980,15180,15490,13880,552158,8130558560,00,0.00,N,5,-1260, 20250317,15240,17430,18010,15030,2356422,40115829160,00,0.00,N,5,-1680, diff --git a/140860/week/candle-week-42.csv b/140860/week/candle-week-42.csv index 3c648cea6220..8ed73c7399e7 100644 --- a/140860/week/candle-week-42.csv +++ b/140860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,197500,193200,210000,181300,144049,27743130250,00,0.00,N,5,-4000, 20250331,201500,207500,215500,199800,135293,28064603900,00,0.00,N,5,-6500, 20250324,208000,211500,220000,200500,94898,20104545000,00,0.00,N,5,-6500, 20250317,214500,201500,218750,201000,108753,22671461250,00,0.00,N,2,14000, diff --git a/140910/week/candle-week-42.csv b/140910/week/candle-week-42.csv index 9eb5843151a0..96969ff84848 100644 --- a/140910/week/candle-week-42.csv +++ b/140910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250331,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250324,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250317,3130,3130,3130,3130,0,0,00,0.00,N,3,0, diff --git a/141000/week/candle-week-42.csv b/141000/week/candle-week-42.csv index da56f7f7cd5d..9c40f0845c28 100644 --- a/141000/week/candle-week-42.csv +++ b/141000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6480,6830,6830,6130,102499,646734660,00,0.00,N,5,-350, 20250331,6830,6990,7020,6690,50084,341822345,00,0.00,N,5,-190, 20250324,7020,7180,7270,7020,38506,274029360,00,0.00,N,5,-160, 20250317,7180,7250,7400,7110,63326,458135630,00,0.00,N,5,-70, diff --git a/141080/week/candle-week-42.csv b/141080/week/candle-week-42.csv index a185303f0789..ae01dbc805f1 100644 --- a/141080/week/candle-week-42.csv +++ b/141080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,107900,92000,109000,89500,1666011,164846637300,00,0.00,N,2,12100, 20250331,95800,91700,100200,91200,1251749,120131914750,00,0.00,N,2,1700, 20250324,94100,100300,102100,93700,1149366,112547962750,00,0.00,N,5,-6400, 20250317,100500,103400,108400,98300,2085787,215608296900,00,0.00,N,5,-2800, diff --git a/142210/week/candle-week-42.csv b/142210/week/candle-week-42.csv index f6b91094b4eb..12150dc0ff0b 100644 --- a/142210/week/candle-week-42.csv +++ b/142210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5320,5450,5470,4825,620529,3185321720,00,0.00,N,5,-180, 20250331,5500,5260,5530,5140,433102,2329519260,00,0.00,N,2,90, 20250324,5410,5700,5980,5320,906137,5172076505,00,0.00,N,5,-240, 20250317,5650,5900,6180,5620,1330518,7892511825,00,0.00,N,5,-40, diff --git a/142280/week/candle-week-42.csv b/142280/week/candle-week-42.csv index 18687987c0f4..04baaa1ae409 100644 --- a/142280/week/candle-week-42.csv +++ b/142280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3615,3620,3645,3285,566836,1965681298,00,0.00,N,5,-65, 20250331,3680,3680,3810,3560,317668,1167556147,00,0.00,N,5,-20, 20250324,3700,3890,4015,3685,504875,1946903806,00,0.00,N,5,-205, 20250317,3905,3985,4050,3820,597245,2362687965,00,0.00,N,5,-60, diff --git a/142760/week/candle-week-42.csv b/142760/week/candle-week-42.csv index 32c714ec6e74..07abc13f8c76 100644 --- a/142760/week/candle-week-42.csv +++ b/142760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1269,1201,1290,1120,243472,291623331,00,0.00,N,2,64, 20250331,1205,1282,1334,1183,422059,532432628,00,0.00,N,5,-77, 20250324,1282,1355,1358,1279,320582,419739102,00,0.00,N,5,-73, 20250317,1355,1244,1574,1243,1978145,2791404221,00,0.00,N,2,111, diff --git a/143160/week/candle-week-42.csv b/143160/week/candle-week-42.csv index ff0e2c7127ad..0b09401c24bd 100644 --- a/143160/week/candle-week-42.csv +++ b/143160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16330,16160,16400,15430,87296,1404266300,00,0.00,N,3,0, 20250331,16330,16250,16400,15680,76907,1235418830,00,0.00,N,2,90, 20250324,16240,15850,16960,15850,158466,2601472710,00,0.00,N,2,490, 20250317,15750,15360,16540,14840,93101,1458710495,00,0.00,N,2,380, diff --git a/143210/week/candle-week-42.csv b/143210/week/candle-week-42.csv index fd5c54fa3ebf..1b1d7bc48eee 100644 --- a/143210/week/candle-week-42.csv +++ b/143210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1655,1719,1750,1553,40886,67058002,00,0.00,N,5,-64, 20250331,1719,1716,1750,1700,9020,15463050,00,0.00,N,2,3, 20250324,1716,1825,1832,1700,31956,56905077,00,0.00,N,5,-81, 20250317,1797,1913,1913,1795,40172,74427928,00,0.00,N,5,-98, diff --git a/143240/week/candle-week-42.csv b/143240/week/candle-week-42.csv index b8f2ded62a58..6dc1f57a1ed9 100644 --- a/143240/week/candle-week-42.csv +++ b/143240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17090,17810,19120,16210,1095526,19391934380,00,0.00,N,5,-60, 20250331,17150,14880,17500,14790,237411,3918519360,00,0.00,N,2,1960, 20250324,15190,15520,15750,15020,66296,1018016420,00,0.00,N,5,-450, 20250317,15640,15570,16140,15330,61362,964482520,00,0.00,N,2,70, diff --git a/143540/week/candle-week-42.csv b/143540/week/candle-week-42.csv index 2b1543e7a3b5..5a236b0b10fa 100644 --- a/143540/week/candle-week-42.csv +++ b/143540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,584,592,598,533,325572,183246198,00,0.00,N,5,-8, 20250331,592,608,622,580,212727,126469686,00,0.00,N,5,-12, 20250324,604,600,629,595,144768,88687053,00,0.00,N,5,-3, 20250317,607,625,647,584,411761,252738802,00,0.00,N,5,-26, diff --git a/144510/week/candle-week-42.csv b/144510/week/candle-week-42.csv index 31bfb4c3641d..e49e7168fa33 100644 --- a/144510/week/candle-week-42.csv +++ b/144510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18610,20100,20400,16940,560248,10367046845,00,0.00,N,5,-2340, 20250331,20950,20400,21700,20000,212368,4382056950,00,0.00,N,3,0, 20250324,20950,22200,22450,20850,187535,4065590100,00,0.00,N,5,-1300, 20250317,22250,22950,23400,22100,207066,4694389825,00,0.00,N,5,-700, diff --git a/144960/week/candle-week-42.csv b/144960/week/candle-week-42.csv index 4dd00bf4c535..563b260a8093 100644 --- a/144960/week/candle-week-42.csv +++ b/144960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4450,4445,4450,4035,449781,1897183677,00,0.00,N,5,-35, 20250331,4485,4655,4700,4370,572597,2577797764,00,0.00,N,5,-210, 20250324,4695,4880,5310,4695,2290991,11534664484,00,0.00,N,5,-185, 20250317,4880,4925,5090,4850,514542,2547984716,00,0.00,N,5,-40, diff --git a/145020/week/candle-week-42.csv b/145020/week/candle-week-42.csv index 3ed6301d22ea..7a95844ddbef 100644 --- a/145020/week/candle-week-42.csv +++ b/145020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,341000,337000,350500,306000,392608,129033654000,00,0.00,N,5,-10000, 20250331,351000,327000,369000,325000,350464,123505041750,00,0.00,N,2,16000, 20250324,335000,331000,342000,325500,162862,54437422250,00,0.00,N,2,1000, 20250317,334000,333000,340000,321500,270125,89668847250,00,0.00,N,2,4000, diff --git a/145170/week/candle-week-42.csv b/145170/week/candle-week-42.csv index a60637fdd46d..daaef8e915d4 100644 --- a/145170/week/candle-week-42.csv +++ b/145170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5380,5530,5530,4785,441619,2279611105,00,0.00,N,5,-320, 20250331,5700,5800,5810,5260,456768,2532983970,00,0.00,N,5,-140, 20250324,5840,6250,6310,5840,540625,3284120750,00,0.00,N,5,-410, 20250317,6250,6550,6670,6140,782974,5052707965,00,0.00,N,5,-270, diff --git a/145210/week/candle-week-42.csv b/145210/week/candle-week-42.csv index 2ed18092f030..353fc1060b4b 100644 --- a/145210/week/candle-week-42.csv +++ b/145210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,666,646,688,619,758007,490677489,00,0.00,N,5,-14, 20250331,680,740,750,646,942609,651057373,00,0.00,N,5,-52, 20250324,732,1126,1126,703,5216756,4369785489,00,0.00,N,5,-394, 20250317,1126,914,1246,877,5439828,6023928060,00,0.00,N,2,214, diff --git a/145270/week/candle-week-42.csv b/145270/week/candle-week-42.csv index e9084c62c903..5bf1ef8fc6e5 100644 --- a/145270/week/candle-week-42.csv +++ b/145270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,921,959,959,910,990511,920170148,00,0.00,N,5,-38, 20250331,959,969,983,940,407237,389738328,00,0.00,N,5,-5, 20250324,964,979,982,960,304819,295669073,00,0.00,N,5,-15, 20250317,979,980,996,970,209820,205324263,00,0.00,N,5,-7, diff --git a/145720/week/candle-week-42.csv b/145720/week/candle-week-42.csv index ededf0e624a9..0db41e3db27d 100644 --- a/145720/week/candle-week-42.csv +++ b/145720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,73400,74800,74800,65400,271542,19221754650,00,0.00,N,5,-3200, 20250331,76600,74400,85500,70900,874477,69366531000,00,0.00,N,2,1800, 20250324,74800,61000,76200,61000,461805,32517843450,00,0.00,N,2,13700, 20250317,61100,62400,63700,60700,82509,5120662200,00,0.00,N,5,-1000, diff --git a/145990/week/candle-week-42.csv b/145990/week/candle-week-42.csv index ed1312a83210..06dcb55a661a 100644 --- a/145990/week/candle-week-42.csv +++ b/145990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,43500,43450,43550,41450,57236,2427307925,00,0.00,N,5,-600, 20250331,44100,44650,45650,43600,37578,1670852525,00,0.00,N,5,-1000, 20250324,45100,46300,47200,45000,60553,2784927775,00,0.00,N,5,-1050, 20250317,46150,44700,47400,44700,93730,4325720000,00,0.00,N,2,1450, diff --git a/146060/week/candle-week-42.csv b/146060/week/candle-week-42.csv index 1661fc0b15c6..a3d1eed4db50 100644 --- a/146060/week/candle-week-42.csv +++ b/146060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1187,1215,1230,1143,196147,230267305,00,0.00,N,5,-43, 20250331,1230,1265,1269,1172,157017,191979943,00,0.00,N,5,-51, 20250324,1281,1312,1327,1270,142411,185431813,00,0.00,N,5,-31, 20250317,1312,1356,1373,1281,177595,237919559,00,0.00,N,5,-44, diff --git a/146320/week/candle-week-42.csv b/146320/week/candle-week-42.csv index b7cd82acf3e3..605b96f82a6a 100644 --- a/146320/week/candle-week-42.csv +++ b/146320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8400,8400,8690,7500,136817,1076682025,00,0.00,N,5,-140, 20250331,8540,9200,9500,8400,85058,755774100,00,0.00,N,5,-890, 20250324,9430,10620,10740,9420,124933,1242447685,00,0.00,N,5,-1220, 20250317,10650,10530,10750,10180,120297,1258268915,00,0.00,N,2,140, diff --git a/147760/week/candle-week-42.csv b/147760/week/candle-week-42.csv index 05c6971aeb43..2dfb2bc790b8 100644 --- a/147760/week/candle-week-42.csv +++ b/147760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2570,2695,2715,2435,76024,193088626,00,0.00,N,5,-150, 20250331,2720,2910,2910,2600,46838,126306382,00,0.00,N,2,55, 20250324,2665,3090,3090,2665,86093,242189463,00,0.00,N,5,-250, 20250317,2915,2800,3080,2740,97822,283922282,00,0.00,N,2,190, diff --git a/147830/week/candle-week-42.csv b/147830/week/candle-week-42.csv index 5a7cc35c064c..6c11819ef9a0 100644 --- a/147830/week/candle-week-42.csv +++ b/147830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5600,5000,5890,4715,2375683,13035613626,00,0.00,N,2,390, 20250331,5210,5120,5500,4985,411635,2138342460,00,0.00,N,5,-70, 20250324,5280,5610,5800,5280,620535,3434352940,00,0.00,N,5,-330, 20250317,5610,5990,6030,5560,484348,2820606585,00,0.00,N,5,-350, diff --git a/148150/week/candle-week-42.csv b/148150/week/candle-week-42.csv index d3a53002d178..be3cb372ad65 100644 --- a/148150/week/candle-week-42.csv +++ b/148150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6450,6270,6490,5700,1822818,11101065030,00,0.00,N,5,-110, 20250331,6560,7050,7070,6290,966752,6428833805,00,0.00,N,5,-560, 20250324,7120,7850,7860,6920,1569435,11654588445,00,0.00,N,5,-740, 20250317,7860,7910,8400,7730,2442844,19610632840,00,0.00,N,5,-50, diff --git a/148250/week/candle-week-42.csv b/148250/week/candle-week-42.csv index e81ee6b82345..cdddb93ae55e 100644 --- a/148250/week/candle-week-42.csv +++ b/148250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8100,6400,8100,6050,364049,2513945160,00,0.00,N,2,1600, 20250331,6500,8180,8180,5550,2030490,13060343945,00,0.00,N,5,-1790, 20250324,8290,7700,9470,7380,1175107,10066355465,00,0.00,N,2,190, 20250317,8100,8000,9020,7490,501288,4154645235,00,0.00,N,2,50, diff --git a/148780/week/candle-week-42.csv b/148780/week/candle-week-42.csv index 1867bcf8661b..fbeba8c6b029 100644 --- a/148780/week/candle-week-42.csv +++ b/148780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1208,1032,1310,970,5797225,6787318756,00,0.00,N,2,176, 20250331,1032,945,1089,915,417971,426836690,00,0.00,N,2,87, 20250324,945,965,1010,925,308904,292941602,00,0.00,N,5,-24, 20250317,969,1016,1026,948,379504,371605708,00,0.00,N,5,-47, diff --git a/148930/week/candle-week-42.csv b/148930/week/candle-week-42.csv index 8d472d306188..4baf3512a145 100644 --- a/148930/week/candle-week-42.csv +++ b/148930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3835,3880,3895,3540,53382,199063750,00,0.00,N,5,-60, 20250331,3895,3820,3900,3560,115174,426224130,00,0.00,N,2,60, 20250324,3835,3850,3980,3745,48388,186552625,00,0.00,N,5,-50, 20250317,3885,3910,4055,3825,55121,215946009,00,0.00,N,5,-15, diff --git a/149010/week/candle-week-42.csv b/149010/week/candle-week-42.csv index 2b907f839653..b562838a91d9 100644 --- a/149010/week/candle-week-42.csv +++ b/149010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6390,6190,6800,6010,3936,24091860,00,0.00,N,2,100, 20250331,6290,6400,6780,5860,2100,12733520,00,0.00,N,5,-500, 20250324,6790,6790,6790,6450,170,1098470,00,0.00,N,2,30, 20250317,6760,6600,7000,6500,2602,17137100,00,0.00,N,5,-230, diff --git a/149300/week/candle-week-42.csv b/149300/week/candle-week-42.csv index 8772a3604a7e..ac47c008ec17 100644 --- a/149300/week/candle-week-42.csv +++ b/149300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,280,309,355,255,32094,9186726,00,0.00,N,2,3, 20250331,277,300,367,245,97700,26504127,00,0.00,N,5,-43, 20250324,320,310,350,245,57748,15770261,00,0.00,N,2,15, 20250317,305,266,366,240,85795,23053074,00,0.00,N,2,11, diff --git a/149950/week/candle-week-42.csv b/149950/week/candle-week-42.csv index a8b35d69109b..1f96f087705c 100644 --- a/149950/week/candle-week-42.csv +++ b/149950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7720,8280,8280,7480,73542,574012520,00,0.00,N,5,-720, 20250331,8440,8500,8560,8170,28877,240156450,00,0.00,N,5,-60, 20250324,8500,8890,8890,8250,39733,338639690,00,0.00,N,5,-390, 20250317,8890,9110,9110,8720,38708,343682650,00,0.00,N,5,-60, diff --git a/149980/week/candle-week-42.csv b/149980/week/candle-week-42.csv index 4bf8fbe23a7c..245fb1fd5de9 100644 --- a/149980/week/candle-week-42.csv +++ b/149980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5090,5210,5370,4965,217337,1128877735,00,0.00,N,5,-310, 20250331,5400,5360,5680,5000,624833,3371683245,00,0.00,N,2,40, 20250324,5360,6020,6020,4880,991222,5329981155,00,0.00,N,5,-580, 20250317,5940,6130,6240,5770,251097,1496663250,00,0.00,N,5,-170, diff --git a/150840/week/candle-week-42.csv b/150840/week/candle-week-42.csv index fc9bd9309136..5069bd5bc788 100644 --- a/150840/week/candle-week-42.csv +++ b/150840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250331,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250324,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250317,5850,5850,5850,5850,0,0,00,0.00,N,3,0, diff --git a/150900/week/candle-week-42.csv b/150900/week/candle-week-42.csv index 206721221892..d31c52265860 100644 --- a/150900/week/candle-week-42.csv +++ b/150900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4340,4295,4380,4150,229666,980900935,00,0.00,N,5,-80, 20250331,4420,4655,5630,4410,3424944,17873216831,00,0.00,N,5,-295, 20250324,4715,4515,4780,4495,58463,272858063,00,0.00,N,2,195, 20250317,4520,4665,4675,4485,58106,265027527,00,0.00,N,5,-100, diff --git a/151860/week/candle-week-42.csv b/151860/week/candle-week-42.csv index e092149161fc..34b1309a699e 100644 --- a/151860/week/candle-week-42.csv +++ b/151860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4935,4705,4965,4460,411817,1921292335,00,0.00,N,2,70, 20250331,4865,4915,4950,4630,330712,1583641768,00,0.00,N,5,-95, 20250324,4960,5030,5170,4955,343508,1729583509,00,0.00,N,5,-100, 20250317,5060,5280,5280,5000,303212,1558540400,00,0.00,N,5,-120, diff --git a/151910/week/candle-week-42.csv b/151910/week/candle-week-42.csv index ec9af3b23ea3..29a56484a9e9 100644 --- a/151910/week/candle-week-42.csv +++ b/151910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,640,640,640,640,0,0,00,0.00,N,3,0, 20250331,640,640,640,640,0,0,00,0.00,N,3,0, 20250324,640,640,640,640,0,0,00,0.00,N,3,0, 20250317,640,640,640,640,0,0,00,0.00,N,3,0, diff --git a/152550/week/candle-week-42.csv b/152550/week/candle-week-42.csv index 0cc7f1fcd67a..2637fcc0d941 100644 --- a/152550/week/candle-week-42.csv +++ b/152550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,263,269,272,253,4302583,1131063685,00,0.00,N,5,-12, 20250331,275,282,323,269,38529054,11248664328,00,0.00,N,3,0, 20250324,275,280,284,271,2884188,803651766,00,0.00,N,5,-5, 20250317,280,286,288,278,3799819,1078925134,00,0.00,N,5,-5, diff --git a/153460/week/candle-week-42.csv b/153460/week/candle-week-42.csv index 230082269f12..ed4fb65c27ca 100644 --- a/153460/week/candle-week-42.csv +++ b/153460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6820,6290,7250,6260,9694,64559230,00,0.00,N,2,240, 20250331,6580,6810,7100,6400,11230,75146630,00,0.00,N,5,-230, 20250324,6810,6880,7300,6740,5994,41869145,00,0.00,N,5,-160, 20250317,6970,7100,7100,6850,4709,32785155,00,0.00,N,5,-130, diff --git a/153490/week/candle-week-42.csv b/153490/week/candle-week-42.csv index f0db7cf12a3e..004d268f9e0d 100644 --- a/153490/week/candle-week-42.csv +++ b/153490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,686,663,686,634,382812,249545130,00,0.00,N,2,23, 20250331,663,675,685,653,445333,298728631,00,0.00,N,5,-18, 20250324,681,699,704,674,270664,187192785,00,0.00,N,5,-18, 20250317,699,707,715,693,270828,190217097,00,0.00,N,5,-12, diff --git a/153710/week/candle-week-42.csv b/153710/week/candle-week-42.csv index c6d59f686971..b8254c139924 100644 --- a/153710/week/candle-week-42.csv +++ b/153710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5300,5200,5340,5110,31894,166846940,00,0.00,N,5,-40, 20250331,5340,5380,5450,5160,24766,130876910,00,0.00,N,5,-40, 20250324,5380,5420,5560,5150,45330,245323700,00,0.00,N,5,-110, 20250317,5490,5540,5640,5310,17961,98088115,00,0.00,N,5,-10, diff --git a/154030/week/candle-week-42.csv b/154030/week/candle-week-42.csv index 9207d0a5fd2f..a71f8fdadcd5 100644 --- a/154030/week/candle-week-42.csv +++ b/154030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1928,1900,2140,1746,2350869,4527523988,00,0.00,N,2,16, 20250331,1912,2535,2710,1871,4487336,9912430522,00,0.00,N,5,-648, 20250324,2560,1802,2985,1784,14862551,37380371708,00,0.00,N,2,777, 20250317,1783,1780,1824,1774,60682,108883113,00,0.00,N,2,11, diff --git a/154040/week/candle-week-42.csv b/154040/week/candle-week-42.csv index 0fa241276aab..970a9e18817d 100644 --- a/154040/week/candle-week-42.csv +++ b/154040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1042,1009,1044,981,153593,155613130,00,0.00,N,2,39, 20250331,1003,976,1034,932,224106,218305638,00,0.00,N,2,27, 20250324,976,991,1016,918,248485,242554432,00,0.00,N,5,-40, 20250317,1016,1014,1045,955,132737,135621038,00,0.00,N,2,2, diff --git a/155650/week/candle-week-42.csv b/155650/week/candle-week-42.csv index c52bf12b0aa9..835cc476f76c 100644 --- a/155650/week/candle-week-42.csv +++ b/155650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3230,3335,3365,3070,116299,372088821,00,0.00,N,5,-110, 20250331,3340,3200,3540,3065,237311,782896743,00,0.00,N,2,115, 20250324,3225,3335,3360,3195,77253,253203000,00,0.00,N,5,-115, 20250317,3340,3480,3485,3250,62401,210120892,00,0.00,N,5,-110, diff --git a/155660/week/candle-week-42.csv b/155660/week/candle-week-42.csv index ddfda6dbf913..eb138bafe3d8 100644 --- a/155660/week/candle-week-42.csv +++ b/155660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4095,4000,4460,3970,1012276,4256489768,00,0.00,N,2,145, 20250331,3950,3740,3955,3485,213490,811546234,00,0.00,N,2,230, 20250324,3720,3790,3905,3690,73089,275159874,00,0.00,N,5,-70, 20250317,3790,3830,3905,3790,92754,355978060,00,0.00,N,5,-35, diff --git a/156100/week/candle-week-42.csv b/156100/week/candle-week-42.csv index 1009a8526d61..44e1d91a3b13 100644 --- a/156100/week/candle-week-42.csv +++ b/156100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6300,6160,6370,5800,232265,1406661845,00,0.00,N,2,60, 20250331,6240,6230,6950,6050,148362,934999595,00,0.00,N,5,-70, 20250324,6310,6510,6770,6290,136818,888023800,00,0.00,N,5,-190, 20250317,6500,6780,6920,6500,173527,1158688095,00,0.00,N,5,-160, diff --git a/158430/week/candle-week-42.csv b/158430/week/candle-week-42.csv index 67e842db4d7e..ec2353ab6d39 100644 --- a/158430/week/candle-week-42.csv +++ b/158430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5520,5240,5530,4905,2047875,10648510296,00,0.00,N,2,130, 20250331,5390,5360,5470,5050,1762831,9332345795,00,0.00,N,5,-60, 20250324,5450,5520,6160,5290,6038491,34721674370,00,0.00,N,5,-30, 20250317,5480,6150,6250,5440,3161736,18567901095,00,0.00,N,5,-370, diff --git a/159010/week/candle-week-42.csv b/159010/week/candle-week-42.csv index 15d19415e5c6..2fbfeb26d40d 100644 --- a/159010/week/candle-week-42.csv +++ b/159010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5010,4970,5020,4370,124005,584519360,00,0.00,N,5,-20, 20250331,5030,4935,5280,4730,101713,504885079,00,0.00,N,2,55, 20250324,4975,5310,5450,4850,167840,862583860,00,0.00,N,5,-335, 20250317,5310,5040,5800,4985,341717,1835082495,00,0.00,N,2,260, diff --git a/159580/week/candle-week-42.csv b/159580/week/candle-week-42.csv index 65f1b0b0664e..cd68886ea911 100644 --- a/159580/week/candle-week-42.csv +++ b/159580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6700,6000,7160,5800,15745992,105242324460,00,0.00,N,2,1060, 20250331,5640,4985,6190,4580,3171250,17227278763,00,0.00,N,2,580, 20250324,5060,5240,5640,4990,631408,3331351185,00,0.00,N,5,-240, 20250317,5300,5700,5910,5040,554784,3064243170,00,0.00,N,5,-380, diff --git a/159910/week/candle-week-42.csv b/159910/week/candle-week-42.csv index 7ba6f8cdf3d3..abc504f747ed 100644 --- a/159910/week/candle-week-42.csv +++ b/159910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,943,985,985,900,491719,464058178,00,0.00,N,5,-42, 20250331,985,927,1127,919,4743378,4940939234,00,0.00,N,2,58, 20250324,927,935,967,846,711813,651312119,00,0.00,N,5,-18, 20250317,945,932,990,887,660879,625079455,00,0.00,N,2,12, diff --git a/160190/week/candle-week-42.csv b/160190/week/candle-week-42.csv index 6824d9877579..5e3164355c72 100644 --- a/160190/week/candle-week-42.csv +++ b/160190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,30600,25750,31200,24500,712145,19742225875,00,0.00,N,2,3350, 20250331,27250,28500,31300,26200,1169437,34448589425,00,0.00,N,5,-1750, 20250324,29000,30300,33250,28150,1891536,57859670625,00,0.00,N,5,-1650, 20250317,30650,37900,38950,29300,2604723,89986909975,00,0.00,N,5,-6850, diff --git a/160550/week/candle-week-42.csv b/160550/week/candle-week-42.csv index cd1396072979..59f500ace620 100644 --- a/160550/week/candle-week-42.csv +++ b/160550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1974,1976,2040,1765,490310,927016442,00,0.00,N,5,-2, 20250331,1976,1990,2020,1949,212624,420054921,00,0.00,N,5,-14, 20250324,1990,2040,2100,1981,222080,445795975,00,0.00,N,5,-50, 20250317,2040,2075,2110,2020,144648,297600497,00,0.00,N,5,-35, diff --git a/160980/week/candle-week-42.csv b/160980/week/candle-week-42.csv index f935c9b5f640..a8af121fb7cd 100644 --- a/160980/week/candle-week-42.csv +++ b/160980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10640,10000,10640,9510,265278,2643762075,00,0.00,N,2,340, 20250331,10300,10600,10600,9800,212422,2169869650,00,0.00,N,5,-490, 20250324,10790,11200,11290,10640,269122,2944787600,00,0.00,N,5,-300, 20250317,11090,10790,11250,10400,277400,3061931980,00,0.00,N,2,330, diff --git a/161000/week/candle-week-42.csv b/161000/week/candle-week-42.csv index 00a10ce09ccb..4ad79a76aa03 100644 --- a/161000/week/candle-week-42.csv +++ b/161000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6640,6460,7380,5960,1219566,8041649635,00,0.00,N,2,10, 20250331,6630,6710,7640,6500,1329504,9300953355,00,0.00,N,5,-180, 20250324,6810,7080,7180,6740,635019,4411694760,00,0.00,N,5,-290, 20250317,7100,7280,7390,7080,805788,5832502190,00,0.00,N,5,-140, diff --git a/161390/week/candle-week-42.csv b/161390/week/candle-week-42.csv index 3e7e53062dff..57f6f18148e2 100644 --- a/161390/week/candle-week-42.csv +++ b/161390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,37900,37550,38000,35950,1605429,59396178702,00,0.00,N,5,-900, 20250331,38800,39600,40550,38150,1492484,58704112725,00,0.00,N,5,-1250, 20250324,40050,41600,43550,39950,1507696,63125682150,00,0.00,N,5,-1650, 20250317,41700,40250,42300,39700,2016744,83296582200,00,0.00,N,2,1500, diff --git a/161580/week/candle-week-42.csv b/161580/week/candle-week-42.csv index a9b6163d3c49..36a493835562 100644 --- a/161580/week/candle-week-42.csv +++ b/161580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,32600,30400,32850,27850,2882731,86763262425,00,0.00,N,2,650, 20250331,31950,33500,34400,30700,2633122,86271836975,00,0.00,N,5,-2600, 20250324,34550,39000,41300,34450,4791397,180290399425,00,0.00,N,5,-4900, 20250317,39450,44750,46350,39000,5639571,239005763450,00,0.00,N,5,-4700, diff --git a/161890/week/candle-week-42.csv b/161890/week/candle-week-42.csv index 957d6c3efeb3..bcae9f97e311 100644 --- a/161890/week/candle-week-42.csv +++ b/161890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,70900,66500,71100,63600,1283955,85851600950,00,0.00,N,2,2700, 20250331,68200,62800,70300,61500,1403493,93853094250,00,0.00,N,2,3900, 20250324,64300,66500,66800,63200,535209,34699016050,00,0.00,N,5,-1800, 20250317,66100,66900,69400,64800,1080054,71741788650,00,0.00,N,3,0, diff --git a/162120/week/candle-week-42.csv b/162120/week/candle-week-42.csv index 9fc271d75a40..f24c9c4af731 100644 --- a/162120/week/candle-week-42.csv +++ b/162120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2860,3170,3170,2800,24713,70735585,00,0.00,N,5,-310, 20250331,3170,3190,3200,2800,23226,67964720,00,0.00,N,2,75, 20250324,3095,3300,3395,2915,36120,110728135,00,0.00,N,5,-170, 20250317,3265,3795,3795,3060,58208,191054415,00,0.00,N,5,-400, diff --git a/162300/week/candle-week-42.csv b/162300/week/candle-week-42.csv index d7639f6baf0f..4b9132fdc7dc 100644 --- a/162300/week/candle-week-42.csv +++ b/162300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2285,2290,2360,2100,733754,1632875558,00,0.00,N,5,-10, 20250331,2295,2265,2360,2220,339222,773973059,00,0.00,N,5,-15, 20250324,2310,2480,2510,2305,450256,1080266958,00,0.00,N,5,-195, 20250317,2505,2595,2660,2430,1048761,2701889515,00,0.00,N,5,-85, diff --git a/163280/week/candle-week-42.csv b/163280/week/candle-week-42.csv index ac89ebb115cd..196ed81a2b8c 100644 --- a/163280/week/candle-week-42.csv +++ b/163280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,22550,15630,24400,14750,21911594,439258505885,00,0.00,N,2,5980, 20250331,16570,16320,18920,15770,16059836,277584356155,00,0.00,N,5,-120, 20250324,16690,16500,20100,15260,20328614,363878785510,00,0.00,N,2,640, 20250317,16050,14940,19810,14740,18642048,336117774040,00,0.00,N,2,1050, diff --git a/163560/week/candle-week-42.csv b/163560/week/candle-week-42.csv index c176562c8d47..d7a4dc2760c4 100644 --- a/163560/week/candle-week-42.csv +++ b/163560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6780,6840,6840,6330,174910,1149680975,00,0.00,N,5,-110, 20250331,6890,6950,7130,6680,159648,1098795490,00,0.00,N,5,-180, 20250324,7070,7360,7560,7060,147829,1078278410,00,0.00,N,5,-330, 20250317,7400,7400,7870,7310,279532,2119458010,00,0.00,N,5,-50, diff --git a/163730/week/candle-week-42.csv b/163730/week/candle-week-42.csv index 73dd13730bdc..00f2fc9ae347 100644 --- a/163730/week/candle-week-42.csv +++ b/163730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11670,9170,12800,8820,22190727,254769894050,00,0.00,N,2,2500, 20250331,9170,8490,9180,8060,902492,7811237255,00,0.00,N,2,600, 20250324,8570,8560,8910,8480,307974,2671580125,00,0.00,N,2,50, 20250317,8520,9040,9150,8520,324712,2860118800,00,0.00,N,5,-470, diff --git a/166090/week/candle-week-42.csv b/166090/week/candle-week-42.csv index c59acde0f239..a9fe83377e2e 100644 --- a/166090/week/candle-week-42.csv +++ b/166090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,27700,27050,29300,25500,737902,20134881525,00,0.00,N,5,-1200, 20250331,28900,31350,33500,27800,988148,30189099075,00,0.00,N,5,-3400, 20250324,32300,37550,37800,31600,962751,32979832975,00,0.00,N,5,-5100, 20250317,37400,36100,39050,35150,1220398,45098440775,00,0.00,N,2,2250, diff --git a/166480/week/candle-week-42.csv b/166480/week/candle-week-42.csv index 7592bffd9d69..2458e1548323 100644 --- a/166480/week/candle-week-42.csv +++ b/166480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3500,3110,3575,2765,1273242,3939827014,00,0.00,N,2,345, 20250331,3155,3405,3445,3010,690891,2197376990,00,0.00,N,5,-305, 20250324,3460,3420,3980,3300,2359175,8612481949,00,0.00,N,2,45, 20250317,3415,3570,3660,3370,670630,2345130874,00,0.00,N,5,-215, diff --git a/168330/week/candle-week-42.csv b/168330/week/candle-week-42.csv index d7a280f97728..70ed9e363a0c 100644 --- a/168330/week/candle-week-42.csv +++ b/168330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1689,1556,1900,1494,841781,1449643934,00,0.00,N,2,133, 20250331,1556,1417,1825,1390,1571535,2606306156,00,0.00,N,2,153, 20250324,1403,1411,1455,1393,119117,168999743,00,0.00,N,5,-8, 20250317,1411,1398,1421,1385,49093,68873047,00,0.00,N,2,13, diff --git a/168360/week/candle-week-42.csv b/168360/week/candle-week-42.csv index 0d74d5d0cb9f..5e124f3ed9ff 100644 --- a/168360/week/candle-week-42.csv +++ b/168360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9890,8750,10960,8120,1820612,17180592795,00,0.00,N,2,410, 20250331,9480,10050,11270,9020,1727692,17636723215,00,0.00,N,5,-910, 20250324,10390,12490,12820,10220,1808202,20985151885,00,0.00,N,5,-1890, 20250317,12280,12300,12800,11630,1722607,20960043255,00,0.00,N,2,120, diff --git a/169330/week/candle-week-42.csv b/169330/week/candle-week-42.csv index 01d60d81cc45..c0965c529695 100644 --- a/169330/week/candle-week-42.csv +++ b/169330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2205,2280,2280,2095,43940,96188585,00,0.00,N,5,-75, 20250331,2280,2250,2280,2135,35122,78236185,00,0.00,N,2,30, 20250324,2250,2295,2295,2180,17769,39991105,00,0.00,N,3,0, 20250317,2250,2285,2300,2200,9404,21203840,00,0.00,N,5,-50, diff --git a/169670/week/candle-week-42.csv b/169670/week/candle-week-42.csv index 3cd93ca4ed4d..9bf3ea7c2c18 100644 --- a/169670/week/candle-week-42.csv +++ b/169670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10390,11900,11900,10210,23322,260731180,00,0.00,N,5,-1430, 20250331,11820,10620,12900,10620,40509,480471030,00,0.00,N,5,-40, 20250324,11860,11200,12400,10000,16495,180738030,00,0.00,N,2,1110, 20250317,10750,11810,11810,10010,9944,111077790,00,0.00,N,5,-920, diff --git a/170030/week/candle-week-42.csv b/170030/week/candle-week-42.csv index 556af2f66c94..bca934733ab1 100644 --- a/170030/week/candle-week-42.csv +++ b/170030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5580,5510,5960,5300,3063976,17146964700,00,0.00,N,5,-210, 20250331,5790,6290,7130,5630,12259807,80193716910,00,0.00,N,5,-710, 20250324,6500,5790,7900,5740,24018750,176913093785,00,0.00,N,2,700, 20250317,5800,5770,5960,5710,541171,3146513230,00,0.00,N,2,30, diff --git a/170790/week/candle-week-42.csv b/170790/week/candle-week-42.csv index 9cdbaa6c723a..e563097577c7 100644 --- a/170790/week/candle-week-42.csv +++ b/170790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6850,7170,7170,6210,124955,833727085,00,0.00,N,5,-340, 20250331,7190,7590,7590,7070,71834,519734075,00,0.00,N,5,-400, 20250324,7590,7690,7890,7540,38695,298376575,00,0.00,N,5,-110, 20250317,7700,7650,7890,7600,67509,521348285,00,0.00,N,2,50, diff --git a/170900/week/candle-week-42.csv b/170900/week/candle-week-42.csv index 4a137c7e0a16..db9a706e97fc 100644 --- a/170900/week/candle-week-42.csv +++ b/170900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,43750,43700,43900,40900,63720,2709578675,00,0.00,N,5,-850, 20250331,44600,44450,46400,42700,72516,3203562600,00,0.00,N,5,-250, 20250324,44850,46550,47800,44800,68744,3172899100,00,0.00,N,5,-1650, 20250317,46500,45850,46850,45550,69549,3206996250,00,0.00,N,2,700, diff --git a/170920/week/candle-week-42.csv b/170920/week/candle-week-42.csv index e0a9227c02b0..70d47e61e582 100644 --- a/170920/week/candle-week-42.csv +++ b/170920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8980,8730,8990,8170,144071,1239377005,00,0.00,N,2,30, 20250331,8950,9090,10000,8660,474926,4372610990,00,0.00,N,5,-180, 20250324,9130,10340,10410,8790,510910,4827457750,00,0.00,N,5,-1320, 20250317,10450,10300,10640,9990,299889,3093950090,00,0.00,N,2,230, diff --git a/171010/week/candle-week-42.csv b/171010/week/candle-week-42.csv index f1c465525641..df30f6e8c280 100644 --- a/171010/week/candle-week-42.csv +++ b/171010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3795,3595,4030,3400,488841,1766581902,00,0.00,N,2,5, 20250331,3790,3840,4050,3680,418370,1616360743,00,0.00,N,5,-180, 20250324,3970,4520,4665,3930,1499579,6521637273,00,0.00,N,5,-530, 20250317,4500,4555,5050,4250,8949075,42558362005,00,0.00,N,2,15, diff --git a/171090/week/candle-week-42.csv b/171090/week/candle-week-42.csv index 6470ec928d29..15ba7a0e21f4 100644 --- a/171090/week/candle-week-42.csv +++ b/171090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,38500,37700,38700,34800,137544,5106586300,00,0.00,N,5,-1150, 20250331,39650,40000,40700,36250,206149,8110025650,00,0.00,N,5,-1600, 20250324,41250,46150,46350,40950,165791,7171153400,00,0.00,N,5,-4850, 20250317,46100,47200,48950,45250,510328,23895346300,00,0.00,N,5,-300, diff --git a/171120/week/candle-week-42.csv b/171120/week/candle-week-42.csv index 5e7b91ebbb3b..c401c1ec8fff 100644 --- a/171120/week/candle-week-42.csv +++ b/171120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2315,2260,2340,2175,209505,472579744,00,0.00,N,5,-30, 20250331,2345,2370,2375,2185,228350,515365962,00,0.00,N,5,-15, 20250324,2360,2385,2500,2300,502282,1222453147,00,0.00,N,3,0, 20250317,2360,2325,2395,2315,213842,502193486,00,0.00,N,2,40, diff --git a/172670/week/candle-week-42.csv b/172670/week/candle-week-42.csv index 8f43be7c6beb..512abeec64e3 100644 --- a/172670/week/candle-week-42.csv +++ b/172670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8330,8180,8370,7470,520104,4118406940,00,0.00,N,5,-270, 20250331,8600,9510,9620,8300,566522,5093681095,00,0.00,N,5,-1240, 20250324,9840,11920,12400,9730,1445065,16464062840,00,0.00,N,5,-1700, 20250317,11540,11850,11920,10520,1378187,15688873025,00,0.00,N,2,140, diff --git a/173130/week/candle-week-42.csv b/173130/week/candle-week-42.csv index acabdda22c8f..62270865a4ef 100644 --- a/173130/week/candle-week-42.csv +++ b/173130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9000,9900,11430,8750,7895606,81415979420,00,0.00,N,5,-650, 20250331,9650,7720,9950,7370,5543349,48853183570,00,0.00,N,2,1660, 20250324,7990,7970,8500,7830,1392907,11404453520,00,0.00,N,5,-10, 20250317,8000,8240,8630,7670,964579,7886064095,00,0.00,N,5,-250, diff --git a/173940/week/candle-week-42.csv b/173940/week/candle-week-42.csv index ebc6887059c2..39086d6c2a75 100644 --- a/173940/week/candle-week-42.csv +++ b/173940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3200,2900,3200,2715,54442,162159030,00,0.00,N,2,280, 20250331,2920,2920,2990,2780,18529,53365125,00,0.00,N,3,0, 20250324,2920,2975,3125,2705,105317,308180756,00,0.00,N,5,-55, 20250317,2975,3155,3155,2905,25270,76572087,00,0.00,N,5,-195, diff --git a/174880/week/candle-week-42.csv b/174880/week/candle-week-42.csv index 318f985c0051..c32eaea29c4f 100644 --- a/174880/week/candle-week-42.csv +++ b/174880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250331,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250324,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250317,2650,2650,2650,2650,0,0,00,0.00,N,3,0, diff --git a/174900/week/candle-week-42.csv b/174900/week/candle-week-42.csv index 3e91ef73b3f2..53df1b08628b 100644 --- a/174900/week/candle-week-42.csv +++ b/174900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9320,7550,9390,7140,1025379,8250573185,00,0.00,N,2,1570, 20250331,7750,8110,8350,7500,964697,7644504815,00,0.00,N,5,-580, 20250324,8330,7930,8740,6810,5041194,39401613195,00,0.00,N,2,280, 20250317,8050,12350,12950,8050,2536260,24245908505,00,0.00,N,5,-4260, diff --git a/175140/week/candle-week-42.csv b/175140/week/candle-week-42.csv index f65e21d303c2..1183049f757a 100644 --- a/175140/week/candle-week-42.csv +++ b/175140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4565,4470,4990,4005,667964,2961155866,00,0.00,N,5,-5, 20250331,4570,5070,5330,4415,616626,2912862118,00,0.00,N,5,-860, 20250324,5430,5260,5680,5180,228066,1245464490,00,0.00,N,2,170, 20250317,5260,5500,5620,5180,250033,1344275650,00,0.00,N,5,-230, diff --git a/175250/week/candle-week-42.csv b/175250/week/candle-week-42.csv index 487b8949c35d..a193a092420d 100644 --- a/175250/week/candle-week-42.csv +++ b/175250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1481,1625,1625,1399,692795,1027919544,00,0.00,N,5,-142, 20250331,1623,1623,1634,1549,297171,470850480,00,0.00,N,3,0, 20250324,1623,1560,1870,1560,1415074,2432059680,00,0.00,N,2,55, 20250317,1568,1668,1678,1508,452753,722744758,00,0.00,N,5,-100, diff --git a/175330/week/candle-week-42.csv b/175330/week/candle-week-42.csv index ed0d9fe0b2d8..125cef46104a 100644 --- a/175330/week/candle-week-42.csv +++ b/175330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16570,16650,16990,15700,2236585,36617946510,00,0.00,N,5,-1190, 20250331,17760,17190,18910,17030,2180419,39270812320,00,0.00,N,2,320, 20250324,17440,17650,17900,17000,1707987,29850571300,00,0.00,N,5,-380, 20250317,17820,16720,17950,16510,1688207,29293018060,00,0.00,N,2,1110, diff --git a/176590/week/candle-week-42.csv b/176590/week/candle-week-42.csv index 35e2a6f9c8b4..7a360d1483fd 100644 --- a/176590/week/candle-week-42.csv +++ b/176590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7070,7000,7140,6800,9107,64136990,00,0.00,N,5,-30, 20250331,7100,7190,7190,6990,1972,14010320,00,0.00,N,5,-60, 20250324,7160,7010,7200,7010,3434,24564840,00,0.00,N,5,-50, 20250317,7210,7240,7490,7000,5628,40031870,00,0.00,N,5,-40, diff --git a/176750/week/candle-week-42.csv b/176750/week/candle-week-42.csv index 5a2d1392b1a9..1280ed36487c 100644 --- a/176750/week/candle-week-42.csv +++ b/176750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11950,11600,12340,10900,673155,7806895865,00,0.00,N,5,-220, 20250331,12170,13480,13650,11810,522440,6652183100,00,0.00,N,5,-1440, 20250324,13610,14350,14950,13080,886361,12408004240,00,0.00,N,5,-690, 20250317,14300,12300,14700,11960,2250520,30211072775,00,0.00,N,2,2000, diff --git a/177350/week/candle-week-42.csv b/177350/week/candle-week-42.csv index 00d8fdb02ed9..c152c3934aa1 100644 --- a/177350/week/candle-week-42.csv +++ b/177350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1024,980,1089,935,902925,910024509,00,0.00,N,2,29, 20250331,995,1000,1179,905,6554614,7183967333,00,0.00,N,5,-5, 20250324,1000,1130,1242,990,2880431,3240754568,00,0.00,N,5,-160, 20250317,1160,1003,1307,986,9670347,11756305651,00,0.00,N,2,157, diff --git a/177830/week/candle-week-42.csv b/177830/week/candle-week-42.csv index 38718f61c2f9..2d1c0f3d4a48 100644 --- a/177830/week/candle-week-42.csv +++ b/177830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2930,2870,2945,2805,105660,304840569,00,0.00,N,2,10, 20250331,2920,2915,3150,2720,214245,628973291,00,0.00,N,2,5, 20250324,2915,2945,3015,2895,72814,213623509,00,0.00,N,5,-30, 20250317,2945,2980,3005,2915,37170,110175102,00,0.00,N,5,-55, diff --git a/177900/week/candle-week-42.csv b/177900/week/candle-week-42.csv index ec941244e63a..a98f9f31ddf6 100644 --- a/177900/week/candle-week-42.csv +++ b/177900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8630,8170,8710,7390,3075460,25077754080,00,0.00,N,5,-70, 20250331,8700,8340,9810,8140,10625198,98225699030,00,0.00,N,2,100, 20250324,8600,9890,11300,8540,21577389,224072320455,00,0.00,N,5,-1430, 20250317,10030,9610,10640,8860,41172542,408311760305,00,0.00,N,2,770, diff --git a/178320/week/candle-week-42.csv b/178320/week/candle-week-42.csv index a0dc611fe590..9b189f45d05d 100644 --- a/178320/week/candle-week-42.csv +++ b/178320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18260,18620,18970,16490,1908023,33977453865,00,0.00,N,5,-1020, 20250331,19280,21500,22100,18780,2582629,51730590830,00,0.00,N,5,-2820, 20250324,22100,22850,23250,21800,739907,16543986700,00,0.00,N,5,-800, 20250317,22900,22700,23850,22350,1420479,32431734575,00,0.00,N,2,450, diff --git a/178600/week/candle-week-42.csv b/178600/week/candle-week-42.csv index e630ee4fa1eb..85a74eea837d 100644 --- a/178600/week/candle-week-42.csv +++ b/178600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2575,2740,2740,2140,2337,5273420,00,0.00,N,2,65, 20250331,2510,3190,3190,2150,3733,8305610,00,0.00,N,5,-340, 20250324,2850,2795,3090,2300,269,652840,00,0.00,N,5,-70, 20250317,2920,2990,3230,2440,17,48095,00,0.00,N,2,50, diff --git a/178780/week/candle-week-42.csv b/178780/week/candle-week-42.csv index af8518d45bc0..92b3293dd267 100644 --- a/178780/week/candle-week-42.csv +++ b/178780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3455,3325,3550,3135,224579,746281970,00,0.00,N,2,65, 20250331,3390,3260,3550,3100,246427,810924393,00,0.00,N,2,130, 20250324,3260,3595,3595,3165,224757,748904526,00,0.00,N,5,-290, 20250317,3550,3095,4100,3065,1104438,4023029245,00,0.00,N,2,485, diff --git a/178920/week/candle-week-42.csv b/178920/week/candle-week-42.csv index 1a7548a05648..0ad898d7028f 100644 --- a/178920/week/candle-week-42.csv +++ b/178920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15960,16010,16490,15080,402554,6353916780,00,0.00,N,5,-540, 20250331,16500,16210,17280,15930,437912,7243497215,00,0.00,N,5,-10, 20250324,16510,18050,18170,16500,354487,6183983575,00,0.00,N,5,-1490, 20250317,18000,18120,18950,17580,635308,11522090240,00,0.00,N,2,10, diff --git a/179290/week/candle-week-42.csv b/179290/week/candle-week-42.csv index 1a353c9b56f1..eebc024eafc4 100644 --- a/179290/week/candle-week-42.csv +++ b/179290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8060,7390,8250,7050,943097,7206503490,00,0.00,N,2,570, 20250331,7490,7260,7510,7020,848501,6168532570,00,0.00,N,2,200, 20250324,7290,7540,7650,7260,905235,6688838535,00,0.00,N,5,-310, 20250317,7600,7770,7890,7570,498053,3821061955,00,0.00,N,5,-100, diff --git a/179530/week/candle-week-42.csv b/179530/week/candle-week-42.csv index dac874ed454b..65883a8857c3 100644 --- a/179530/week/candle-week-42.csv +++ b/179530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1760,1638,1788,1522,386363,637573094,00,0.00,N,2,121, 20250331,1639,1465,1686,1439,562301,885112802,00,0.00,N,2,174, 20250324,1465,1413,1555,1407,415228,604922259,00,0.00,N,2,39, 20250317,1426,1863,1915,1351,1193173,1848597733,00,0.00,N,5,-437, diff --git a/179720/week/candle-week-42.csv b/179720/week/candle-week-42.csv index 1d49bc4e31ef..9d6b6cf74943 100644 --- a/179720/week/candle-week-42.csv +++ b/179720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9600,9000,9600,8800,70,638600,00,0.00,N,2,200, 20250331,9400,9000,9400,8600,88,790490,00,0.00,N,5,-200, 20250324,9600,9200,9600,7990,526,4447750,00,0.00,N,3,0, 20250317,9600,10500,12490,8000,621,5594530,00,0.00,N,5,-1890, diff --git a/179900/week/candle-week-42.csv b/179900/week/candle-week-42.csv index 430ea6dd5ac5..826599504f8a 100644 --- a/179900/week/candle-week-42.csv +++ b/179900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19050,19850,20400,17520,570163,10712345705,00,0.00,N,5,-1850, 20250331,20900,21850,21850,20300,270612,5718169375,00,0.00,N,5,-1000, 20250324,21900,22800,23600,21900,284571,6412270425,00,0.00,N,5,-1350, 20250317,23250,24550,24550,22600,341519,8094807675,00,0.00,N,5,-1300, diff --git a/180060/week/candle-week-42.csv b/180060/week/candle-week-42.csv index 3d6732ce0948..b4e589275125 100644 --- a/180060/week/candle-week-42.csv +++ b/180060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5800,5800,6190,5490,6745,38073950,00,0.00,N,5,-350, 20250331,6150,6200,6380,5620,1885,11328320,00,0.00,N,5,-150, 20250324,6300,6800,6900,5800,12679,75562140,00,0.00,N,5,-390, 20250317,6690,6590,6990,6290,2827,18417120,00,0.00,N,2,100, diff --git a/180400/week/candle-week-42.csv b/180400/week/candle-week-42.csv index 8e4787fe7b0e..eeae3d1ed4eb 100644 --- a/180400/week/candle-week-42.csv +++ b/180400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1911,1710,1987,1650,1518539,2773244605,00,0.00,N,2,164, 20250331,1747,1850,1988,1674,2081806,3752630674,00,0.00,N,5,-165, 20250324,1912,1865,1970,1780,2345600,4399392764,00,0.00,N,2,41, 20250317,1871,1843,2150,1750,10728016,21391041054,00,0.00,N,2,34, diff --git a/180640/week/candle-week-42.csv b/180640/week/candle-week-42.csv index c9903b43a3a4..7f5251b91d65 100644 --- a/180640/week/candle-week-42.csv +++ b/180640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,79800,76400,80400,73700,271693,21143462900,00,0.00,N,5,-1100, 20250331,80900,81200,82800,73300,294906,23140002700,00,0.00,N,5,-300, 20250324,81200,80100,82900,78500,134723,10903774100,00,0.00,N,2,500, 20250317,80700,81600,85700,80200,207336,17170901200,00,0.00,N,5,-400, diff --git a/181710/week/candle-week-42.csv b/181710/week/candle-week-42.csv index 61495f665903..71a3c0bac5d4 100644 --- a/181710/week/candle-week-42.csv +++ b/181710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,21100,18790,21250,18790,509146,10174551650,00,0.00,N,2,1900, 20250331,19200,17900,19200,17420,331131,6099233395,00,0.00,N,2,1120, 20250324,18080,18200,18840,17950,206145,3788571825,00,0.00,N,5,-310, 20250317,18390,18190,18610,18030,216721,3963698525,00,0.00,N,2,270, diff --git a/182360/week/candle-week-42.csv b/182360/week/candle-week-42.csv index 006f7d4cfd11..270f48029c5b 100644 --- a/182360/week/candle-week-42.csv +++ b/182360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16020,16960,17090,14550,1111919,17408834820,00,0.00,N,5,-1650, 20250331,17670,17940,18340,16210,1644850,28490950710,00,0.00,N,5,-460, 20250324,18130,16760,19330,16320,3238123,58603634455,00,0.00,N,2,1370, 20250317,16760,15870,17270,15590,817397,13595272825,00,0.00,N,2,1050, diff --git a/182400/week/candle-week-42.csv b/182400/week/candle-week-42.csv index a6709305ce63..6d0dd06c59f0 100644 --- a/182400/week/candle-week-42.csv +++ b/182400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250331,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250324,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250317,2020,2020,2020,2020,0,0,00,0.00,N,3,0, diff --git a/183190/week/candle-week-42.csv b/183190/week/candle-week-42.csv index 630bc6f749b2..c87bf1b82669 100644 --- a/183190/week/candle-week-42.csv +++ b/183190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10080,10040,10200,9760,238863,2370523120,00,0.00,N,5,-120, 20250331,10200,10110,10340,9880,187235,1880796270,00,0.00,N,2,80, 20250324,10120,10250,10250,9900,178695,1796810945,00,0.00,N,5,-80, 20250317,10200,10310,10380,10150,154052,1577538520,00,0.00,N,5,-30, diff --git a/183300/week/candle-week-42.csv b/183300/week/candle-week-42.csv index becfcca8d148..dc8dc6ffb564 100644 --- a/183300/week/candle-week-42.csv +++ b/183300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,52900,54100,56700,50300,651907,34324410850,00,0.00,N,5,-4000, 20250331,56900,55900,61200,51800,810246,45662282950,00,0.00,N,5,-200, 20250324,57100,58200,61800,55300,1041048,61009238450,00,0.00,N,5,-100, 20250317,57200,55900,58700,54300,1028574,58049168100,00,0.00,N,2,1700, diff --git a/183490/week/candle-week-42.csv b/183490/week/candle-week-42.csv index 9dab953d7ca6..32dbab949976 100644 --- a/183490/week/candle-week-42.csv +++ b/183490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1078,1018,1080,992,867976,884562374,00,0.00,N,2,36, 20250331,1042,1124,1166,1014,1671758,1783910704,00,0.00,N,5,-116, 20250324,1158,1204,1208,1138,827279,970594147,00,0.00,N,5,-25, 20250317,1183,1255,1300,1182,1188126,1458105532,00,0.00,N,5,-72, diff --git a/184230/week/candle-week-42.csv b/184230/week/candle-week-42.csv index f70af05eaa9e..74370dd32a5e 100644 --- a/184230/week/candle-week-42.csv +++ b/184230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,456,458,462,431,380302,169812849,00,0.00,N,2,5, 20250331,451,446,467,425,160776,71201453,00,0.00,N,2,5, 20250324,446,460,467,443,179882,81049286,00,0.00,N,5,-14, 20250317,460,444,462,444,174653,78911193,00,0.00,N,2,10, diff --git a/185190/week/candle-week-42.csv b/185190/week/candle-week-42.csv index a8fed77784f3..8e104cd70356 100644 --- a/185190/week/candle-week-42.csv +++ b/185190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,899,899,899,823,7,5965,00,0.00,N,2,99, 20250331,800,800,899,800,11,8899,00,0.00,N,5,-50, 20250324,850,800,899,799,3,2599,00,0.00,N,5,-49, 20250317,899,887,899,754,218,190360,00,0.00,N,2,12, diff --git a/185490/week/candle-week-42.csv b/185490/week/candle-week-42.csv index 060d97bb0902..2dcece8f52b0 100644 --- a/185490/week/candle-week-42.csv +++ b/185490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3840,3260,3860,3100,872143,3078924565,00,0.00,N,2,565, 20250331,3275,2720,3695,2640,1105005,3476806092,00,0.00,N,2,555, 20250324,2720,2515,2760,2465,253080,662051139,00,0.00,N,2,205, 20250317,2515,2580,2580,2470,86514,217891208,00,0.00,N,5,-35, diff --git a/185750/week/candle-week-42.csv b/185750/week/candle-week-42.csv index 0a3e8fd74019..c5eab8a083f1 100644 --- a/185750/week/candle-week-42.csv +++ b/185750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,76800,75500,77100,70900,162337,12034376550,00,0.00,N,5,-1200, 20250331,78000,78000,78800,74500,126730,9772188600,00,0.00,N,5,-800, 20250324,78800,79900,81900,78400,74471,5977047400,00,0.00,N,5,-1400, 20250317,80200,79700,82000,79500,119130,9629301400,00,0.00,N,2,900, diff --git a/186230/week/candle-week-42.csv b/186230/week/candle-week-42.csv index d77b7e2acff7..48cdae74a11e 100644 --- a/186230/week/candle-week-42.csv +++ b/186230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7340,6820,7340,6560,219758,1519879145,00,0.00,N,2,360, 20250331,6980,6820,7100,6680,131584,905175860,00,0.00,N,2,160, 20250324,6820,7350,7560,6710,216788,1529911400,00,0.00,N,5,-570, 20250317,7390,7470,7780,7290,118656,895280585,00,0.00,N,5,-70, diff --git a/187220/week/candle-week-42.csv b/187220/week/candle-week-42.csv index 215f2d834491..5b8de5b9dca1 100644 --- a/187220/week/candle-week-42.csv +++ b/187220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3200,3165,3580,3110,1401595,4708273490,00,0.00,N,5,-80, 20250331,3280,2815,3375,2700,718378,2251217775,00,0.00,N,2,465, 20250324,2815,2860,2990,2775,170034,489792844,00,0.00,N,5,-65, 20250317,2880,3020,3125,2850,156339,465052689,00,0.00,N,5,-140, diff --git a/187270/week/candle-week-42.csv b/187270/week/candle-week-42.csv index d52e55785043..38de9dbe1d27 100644 --- a/187270/week/candle-week-42.csv +++ b/187270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3400,3370,3425,3120,222351,730347534,00,0.00,N,2,30, 20250331,3370,3280,3460,3160,353871,1194849432,00,0.00,N,2,90, 20250324,3280,3160,3380,3140,343608,1127242268,00,0.00,N,2,120, 20250317,3160,3015,3910,3000,5311418,18896165478,00,0.00,N,2,145, diff --git a/187420/week/candle-week-42.csv b/187420/week/candle-week-42.csv index 794afefd2880..8d257a7521db 100644 --- a/187420/week/candle-week-42.csv +++ b/187420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3295,3425,3425,3005,305528,972282641,00,0.00,N,5,-130, 20250331,3425,3550,3580,3265,162571,560116304,00,0.00,N,5,-125, 20250324,3550,3445,3875,3400,588930,2158173281,00,0.00,N,2,180, 20250317,3370,4080,4240,3025,992782,3530311537,00,0.00,N,5,-700, diff --git a/187660/week/candle-week-42.csv b/187660/week/candle-week-42.csv index 776aee08b88e..e9bc14d9aa32 100644 --- a/187660/week/candle-week-42.csv +++ b/187660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1710,1601,1732,1500,1825360,2938299886,00,0.00,N,2,64, 20250331,1646,1642,1799,1580,2349662,3960359267,00,0.00,N,5,-37, 20250324,1683,1700,1995,1651,8502186,15768704285,00,0.00,N,5,-12, 20250317,1695,1780,2020,1692,6794215,12790484051,00,0.00,N,5,-98, diff --git a/187790/week/candle-week-42.csv b/187790/week/candle-week-42.csv index 2656d5428e01..f1b11e9af0b0 100644 --- a/187790/week/candle-week-42.csv +++ b/187790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250331,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250324,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250317,1025,1025,1025,1025,0,0,00,0.00,N,3,0, diff --git a/187870/week/candle-week-42.csv b/187870/week/candle-week-42.csv index 4b149c87eef6..1632ff61bb4d 100644 --- a/187870/week/candle-week-42.csv +++ b/187870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10450,10500,10690,9660,40691,410499670,00,0.00,N,5,-170, 20250331,10620,10930,10960,10380,23036,245258925,00,0.00,N,5,-350, 20250324,10970,11250,11500,10450,26654,296642830,00,0.00,N,5,-340, 20250317,11310,11050,11350,10880,39449,435887160,00,0.00,N,2,260, diff --git a/188260/week/candle-week-42.csv b/188260/week/candle-week-42.csv index 66e684c1fe07..058c2457b59c 100644 --- a/188260/week/candle-week-42.csv +++ b/188260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2480,2455,2485,2290,54435,130045995,00,0.00,N,2,25, 20250331,2455,2490,2570,2365,56204,137684655,00,0.00,N,5,-35, 20250324,2490,2540,2685,2455,111745,282992004,00,0.00,N,5,-50, 20250317,2540,2585,2690,2485,83572,213045170,00,0.00,N,5,-45, diff --git a/189300/week/candle-week-42.csv b/189300/week/candle-week-42.csv index 57b9a171ad80..dd06d33aeabb 100644 --- a/189300/week/candle-week-42.csv +++ b/189300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,35100,33900,35350,30800,405028,13362218200,00,0.00,N,5,-350, 20250331,35450,35350,37500,34150,314226,11145744250,00,0.00,N,5,-750, 20250324,36200,38250,38800,36200,296190,11103775950,00,0.00,N,5,-2650, 20250317,38850,42000,42100,37100,460442,18367898150,00,0.00,N,5,-2850, diff --git a/189330/week/candle-week-42.csv b/189330/week/candle-week-42.csv index 3abf55d8c155..624b91077c1d 100644 --- a/189330/week/candle-week-42.csv +++ b/189330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6560,5960,7810,5410,1620498,11604775965,00,0.00,N,2,600, 20250331,5960,6060,6190,5520,80973,475361730,00,0.00,N,5,-100, 20250324,6060,6550,6980,5980,103257,663272780,00,0.00,N,5,-550, 20250317,6610,7180,7190,6430,157233,1081375225,00,0.00,N,5,-490, diff --git a/189350/week/candle-week-42.csv b/189350/week/candle-week-42.csv index 6f755ee075ed..4d261c5ab9ae 100644 --- a/189350/week/candle-week-42.csv +++ b/189350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1745,1321,1785,1321,13,18258,00,0.00,N,2,191, 20250331,1554,1870,1870,1554,1,1828,00,0.00,N,5,-641, 20250324,2195,1700,2195,1661,3,6058,00,0.00,N,2,196, 20250317,1999,1572,1999,1530,3,5557,00,0.00,N,2,150, diff --git a/189690/week/candle-week-42.csv b/189690/week/candle-week-42.csv index 22614a1b7b9c..11a9b2018dda 100644 --- a/189690/week/candle-week-42.csv +++ b/189690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2070,2050,2095,1993,378346,766563633,00,0.00,N,5,-20, 20250331,2090,2095,2150,2025,199331,411157246,00,0.00,N,5,-10, 20250324,2100,2115,2130,2065,197294,413114862,00,0.00,N,5,-10, 20250317,2110,2160,2170,2075,147699,312767530,00,0.00,N,5,-40, diff --git a/189860/week/candle-week-42.csv b/189860/week/candle-week-42.csv index b1f1cbdc0757..80c2e3e6c122 100644 --- a/189860/week/candle-week-42.csv +++ b/189860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4000,3845,4030,3515,229948,865311078,00,0.00,N,2,120, 20250331,3880,3835,4095,3630,185099,723796121,00,0.00,N,2,45, 20250324,3835,3930,4020,3655,149695,580285100,00,0.00,N,5,-95, 20250317,3930,4550,4552,3330,979144,3655901654,00,0.00,N,5,-580, diff --git a/189980/week/candle-week-42.csv b/189980/week/candle-week-42.csv index 8a2fabc9b8b3..371eb22914d6 100644 --- a/189980/week/candle-week-42.csv +++ b/189980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1784,1776,1784,1695,788129,1381887538,00,0.00,N,2,12, 20250331,1772,1702,1781,1670,473136,824452497,00,0.00,N,2,46, 20250324,1726,1752,1790,1710,244741,427238606,00,0.00,N,5,-24, 20250317,1750,1738,1839,1730,644402,1147248350,00,0.00,N,2,9, diff --git a/190510/week/candle-week-42.csv b/190510/week/candle-week-42.csv index 1e05fb43773b..d376de90475b 100644 --- a/190510/week/candle-week-42.csv +++ b/190510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12030,11440,12960,10720,413070,4913729665,00,0.00,N,2,310, 20250331,11720,12100,12100,11150,91515,1078169125,00,0.00,N,5,-450, 20250324,12170,12680,12840,12020,113279,1399677525,00,0.00,N,5,-520, 20250317,12690,12440,12890,12200,199006,2502370535,00,0.00,N,2,280, diff --git a/190650/week/candle-week-42.csv b/190650/week/candle-week-42.csv index 5db334630713..e2dee5eb6a52 100644 --- a/190650/week/candle-week-42.csv +++ b/190650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5940,5900,5950,5630,23681,136614690,00,0.00,N,2,30, 20250331,5910,6010,6010,5800,18432,108508135,00,0.00,N,5,-110, 20250324,6020,6010,6130,5930,28421,171997345,00,0.00,N,2,60, 20250317,5960,5930,6140,5870,23689,141148170,00,0.00,N,2,30, diff --git a/191410/week/candle-week-42.csv b/191410/week/candle-week-42.csv index ec0dfdbd6f6b..c4216eca7e3a 100644 --- a/191410/week/candle-week-42.csv +++ b/191410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2025,1997,2025,1800,199558,385143256,00,0.00,N,2,28, 20250331,1997,1611,2125,1611,3656283,6858554088,00,0.00,N,2,367, 20250324,1630,1520,1908,1500,1711586,2948796298,00,0.00,N,2,110, 20250317,1520,1523,1539,1490,82121,124033126,00,0.00,N,5,-3, diff --git a/191420/week/candle-week-42.csv b/191420/week/candle-week-42.csv index cc5ef299dae7..437b764d908d 100644 --- a/191420/week/candle-week-42.csv +++ b/191420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15780,15990,16090,14520,121798,1849201530,00,0.00,N,5,-330, 20250331,16110,16200,16360,15240,28017,438180305,00,0.00,N,5,-90, 20250324,16200,16770,16980,15020,77871,1218903125,00,0.00,N,5,-570, 20250317,16770,16700,17300,16540,20027,340147695,00,0.00,N,5,-40, diff --git a/191600/week/candle-week-42.csv b/191600/week/candle-week-42.csv index 26ad7edbad05..d1d35ccd56fd 100644 --- a/191600/week/candle-week-42.csv +++ b/191600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10400,10400,10400,10400,0,0,00,0.00,N,3,0, 20250331,10400,9100,10450,9100,1,10450,00,0.00,N,2,1300, 20250324,9100,9100,9100,9100,0,0,00,0.00,N,3,0, 20250317,9100,9100,9100,9100,0,0,00,0.00,N,3,0, diff --git a/192080/week/candle-week-42.csv b/192080/week/candle-week-42.csv index 34adf04e1224..c34636c0042c 100644 --- a/192080/week/candle-week-42.csv +++ b/192080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,53100,51500,53300,49400,291039,14868623400,00,0.00,N,3,0, 20250331,53100,50200,53300,49400,264453,13737043200,00,0.00,N,2,2400, 20250324,50700,50400,51500,50100,129783,6595654400,00,0.00,N,2,200, 20250317,50500,50000,51500,49750,163598,8270737875,00,0.00,N,2,500, diff --git a/192250/week/candle-week-42.csv b/192250/week/candle-week-42.csv index e4b37ae6ec7a..ea5503d16fd2 100644 --- a/192250/week/candle-week-42.csv +++ b/192250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8970,8020,9400,8020,291805,2576905740,00,0.00,N,2,780, 20250331,8190,7780,8290,7400,50995,401875260,00,0.00,N,2,410, 20250324,7780,7720,8130,7650,35849,280578420,00,0.00,N,5,-70, 20250317,7850,8130,8240,7710,27183,217755370,00,0.00,N,5,-200, diff --git a/192390/week/candle-week-42.csv b/192390/week/candle-week-42.csv index 2b20e7682cbd..af7646b9c88b 100644 --- a/192390/week/candle-week-42.csv +++ b/192390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3210,3335,3365,3120,515043,1659042394,00,0.00,N,5,-150, 20250331,3360,3420,3420,3175,512486,1683074891,00,0.00,N,5,-60, 20250324,3420,3820,4190,3215,2029573,7469615895,00,0.00,N,5,-435, 20250317,3855,3695,3975,3625,488570,1869985688,00,0.00,N,2,190, diff --git a/192400/week/candle-week-42.csv b/192400/week/candle-week-42.csv index efb6a15a4b9a..a795c38a22df 100644 --- a/192400/week/candle-week-42.csv +++ b/192400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23250,22350,23500,21600,102894,2306775250,00,0.00,N,2,750, 20250331,22500,22450,22600,22000,32848,733669875,00,0.00,N,2,150, 20250324,22350,22050,22500,21800,43700,970347400,00,0.00,N,2,250, 20250317,22100,22650,22650,21850,48973,1082594000,00,0.00,N,5,-500, diff --git a/192410/week/candle-week-42.csv b/192410/week/candle-week-42.csv index 0e3b22888864..10152a883ce2 100644 --- a/192410/week/candle-week-42.csv +++ b/192410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,856,688,856,645,2326728,1880321020,00,0.00,N,2,168, 20250331,688,680,717,650,398564,276848000,00,0.00,N,5,-12, 20250324,700,766,768,690,703292,503955525,00,0.00,N,5,-65, 20250317,765,729,775,575,1336033,942217575,00,0.00,N,2,36, diff --git a/192440/week/candle-week-42.csv b/192440/week/candle-week-42.csv index 7ebd5b495afa..13132af40a97 100644 --- a/192440/week/candle-week-42.csv +++ b/192440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,27050,24550,27050,23500,153956,3874043075,00,0.00,N,2,2250, 20250331,24800,24900,27050,24000,94929,2455025525,00,0.00,N,5,-500, 20250324,25300,24500,26600,23150,69270,1743688850,00,0.00,N,2,800, 20250317,24500,24800,25100,24200,9979,246276900,00,0.00,N,5,-100, diff --git a/192650/week/candle-week-42.csv b/192650/week/candle-week-42.csv index 7f572fc62344..9a16ddebdfef 100644 --- a/192650/week/candle-week-42.csv +++ b/192650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6100,6070,6100,5500,858129,4989536640,00,0.00,N,5,-200, 20250331,6300,6570,6720,6120,597288,3844757305,00,0.00,N,5,-460, 20250324,6760,7070,7130,6730,642814,4458646445,00,0.00,N,5,-310, 20250317,7070,7110,7190,6960,699016,4951143915,00,0.00,N,2,20, diff --git a/192820/week/candle-week-42.csv b/192820/week/candle-week-42.csv index 95c421be23f2..999a360d00ce 100644 --- a/192820/week/candle-week-42.csv +++ b/192820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,165000,163800,168300,149100,497463,78982597900,00,0.00,N,5,-5400, 20250331,170400,167000,175100,163600,336198,56885906290,00,0.00,N,5,-1700, 20250324,172100,180600,186200,170000,246795,43751512050,00,0.00,N,5,-8400, 20250317,180500,182700,185500,176500,379678,68896876150,00,0.00,N,5,-900, diff --git a/193250/week/candle-week-42.csv b/193250/week/candle-week-42.csv index 99ef61b52366..5a8d7f817ff7 100644 --- a/193250/week/candle-week-42.csv +++ b/193250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,886,419,886,383,17286298,13353141064,00,0.00,N,2,463, 20250331,423,427,445,393,465893,193232590,00,0.00,N,5,-4, 20250324,427,439,457,413,363429,154820502,00,0.00,N,5,-10, 20250317,437,448,474,430,315119,140245067,00,0.00,N,5,-18, diff --git a/194370/week/candle-week-42.csv b/194370/week/candle-week-42.csv index 4ac5cd80aed9..0a71a3ad55ae 100644 --- a/194370/week/candle-week-42.csv +++ b/194370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7590,7490,8200,7100,396928,2987257860,00,0.00,N,5,-10, 20250331,7600,8920,8920,7270,899552,7495490145,00,0.00,N,5,-1165, 20250324,8765,8800,9010,8605,650774,5745268215,00,0.00,N,5,-5, 20250317,8770,8410,9000,8155,1098448,9475017535,00,0.00,N,2,370, diff --git a/194480/week/candle-week-42.csv b/194480/week/candle-week-42.csv index bd220b20fc58..6eb97cf9531d 100644 --- a/194480/week/candle-week-42.csv +++ b/194480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,42800,38300,44050,37750,541971,22505917275,00,0.00,N,2,2200, 20250331,40600,42500,44300,39850,449301,19074401150,00,0.00,N,5,-2000, 20250324,42600,39350,43800,38400,434398,17959530975,00,0.00,N,2,3250, 20250317,39350,33500,40350,33400,695383,26565366100,00,0.00,N,2,5850, diff --git a/194700/week/candle-week-42.csv b/194700/week/candle-week-42.csv index f703f3e78d43..3528615c68fb 100644 --- a/194700/week/candle-week-42.csv +++ b/194700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9250,9390,9660,8990,287992,2700951665,00,0.00,N,5,-400, 20250331,9650,8800,9720,8670,406785,3803619900,00,0.00,N,2,840, 20250324,8810,8850,9240,8630,295922,2648309250,00,0.00,N,5,-40, 20250317,8850,8750,9280,8400,417346,3649862870,00,0.00,N,2,100, diff --git a/195500/week/candle-week-42.csv b/195500/week/candle-week-42.csv index d9bf747f076f..1d91ed1c5df6 100644 --- a/195500/week/candle-week-42.csv +++ b/195500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3440,3235,3580,3155,1217350,4055358041,00,0.00,N,2,115, 20250331,3325,3335,3370,3145,426722,1393189871,00,0.00,N,5,-5, 20250324,3330,3440,3455,3285,318263,1077394252,00,0.00,N,5,-85, 20250317,3415,3320,3445,3285,369318,1242411361,00,0.00,N,2,125, diff --git a/195870/week/candle-week-42.csv b/195870/week/candle-week-42.csv index 6f4d18ebf9c7..2388255812c2 100644 --- a/195870/week/candle-week-42.csv +++ b/195870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23450,23400,23650,21350,368321,8323218800,00,0.00,N,5,-950, 20250331,24400,27000,27350,24050,375362,9602933575,00,0.00,N,5,-2950, 20250324,27350,30050,31100,27250,369570,10811339400,00,0.00,N,5,-2700, 20250317,30050,31000,31200,28750,480759,14426216175,00,0.00,N,5,-500, diff --git a/195940/week/candle-week-42.csv b/195940/week/candle-week-42.csv index f3bc4f8d9603..1739a49cd505 100644 --- a/195940/week/candle-week-42.csv +++ b/195940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,35150,35100,35250,31650,825347,27671572650,00,0.00,N,5,-700, 20250331,35850,35250,37200,34600,669375,24206530025,00,0.00,N,5,-50, 20250324,35900,36300,37550,35700,520205,19135737225,00,0.00,N,5,-400, 20250317,36300,36800,37250,35600,497746,18142423325,00,0.00,N,5,-100, diff --git a/195990/week/candle-week-42.csv b/195990/week/candle-week-42.csv index 0b5f269aa3e6..5135c204b7cb 100644 --- a/195990/week/candle-week-42.csv +++ b/195990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,306,302,309,289,2861558,850709347,00,0.00,N,2,4, 20250331,302,302,316,291,3021341,917899750,00,0.00,N,3,0, 20250324,302,330,351,299,4236164,1357547760,00,0.00,N,5,-28, 20250317,330,312,342,296,4485645,1425453136,00,0.00,N,2,34, diff --git a/196170/week/candle-week-42.csv b/196170/week/candle-week-42.csv index d5678382e740..58ae21af9e94 100644 --- a/196170/week/candle-week-42.csv +++ b/196170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,374500,348000,379000,332000,2500096,888966559750,00,0.00,N,2,11500, 20250331,363000,350000,379000,349000,2363407,861016039250,00,0.00,N,2,10500, 20250324,352500,375500,384500,348000,1888185,685299109500,00,0.00,N,5,-17500, 20250317,370000,398500,459500,362500,8784721,3619219099250,00,0.00,N,5,-22000, diff --git a/196300/week/candle-week-42.csv b/196300/week/candle-week-42.csv index ccdb6a0e7a95..deb05f9e8595 100644 --- a/196300/week/candle-week-42.csv +++ b/196300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8590,8730,8780,7940,210690,1767170735,00,0.00,N,5,-140, 20250331,8730,8900,9300,8100,471297,4061919255,00,0.00,N,5,-370, 20250324,9100,9260,10130,8750,565862,5254126255,00,0.00,N,5,-390, 20250317,9490,10210,12600,8790,2788530,30912666510,00,0.00,N,5,-710, diff --git a/196450/week/candle-week-42.csv b/196450/week/candle-week-42.csv index f2a27ce6316b..f1a419952609 100644 --- a/196450/week/candle-week-42.csv +++ b/196450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,565,585,587,555,347694,196532169,00,0.00,N,5,-28, 20250331,593,576,600,547,210868,120801120,00,0.00,N,2,9, 20250324,584,581,668,551,614366,370139441,00,0.00,N,2,3, 20250317,581,592,605,573,114940,67545311,00,0.00,N,5,-11, diff --git a/196490/week/candle-week-42.csv b/196490/week/candle-week-42.csv index 64f14cda8d3d..5cea9b67f9e1 100644 --- a/196490/week/candle-week-42.csv +++ b/196490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,203,203,203,203,0,0,00,0.00,N,3,0, 20250331,203,203,203,203,0,0,00,0.00,N,3,0, 20250324,203,203,203,203,0,0,00,0.00,N,3,0, 20250317,203,203,203,203,0,0,00,0.00,N,3,0, diff --git a/196700/week/candle-week-42.csv b/196700/week/candle-week-42.csv index 454fd66eb3ff..96d03bb2f267 100644 --- a/196700/week/candle-week-42.csv +++ b/196700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1402,1405,1700,1329,5111773,7737351068,00,0.00,N,5,-30, 20250331,1432,1120,1781,1111,11997352,19301699440,00,0.00,N,2,277, 20250324,1155,1130,1167,1120,199318,227055737,00,0.00,N,2,16, 20250317,1139,1140,1160,1137,77237,88500103,00,0.00,N,5,-1, diff --git a/197140/week/candle-week-42.csv b/197140/week/candle-week-42.csv index ea1fa1d4ffe2..b1ca4413ee24 100644 --- a/197140/week/candle-week-42.csv +++ b/197140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2565,2540,2765,2395,288438,754622692,00,0.00,N,2,15, 20250331,2550,2320,2575,2245,96334,233993105,00,0.00,N,2,200, 20250324,2350,2315,2380,2260,36144,83503095,00,0.00,N,2,30, 20250317,2320,2365,2375,2290,42927,99420090,00,0.00,N,5,-50, diff --git a/198080/week/candle-week-42.csv b/198080/week/candle-week-42.csv index 30c8de9ab392..08fcfe824cb5 100644 --- a/198080/week/candle-week-42.csv +++ b/198080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2155,2110,2160,1999,477166,981937892,00,0.00,N,5,-35, 20250331,2190,2240,2300,2110,602092,1328026271,00,0.00,N,5,-60, 20250324,2250,2415,2415,2245,425544,997403598,00,0.00,N,5,-165, 20250317,2415,2375,2525,2360,360310,868667540,00,0.00,N,2,55, diff --git a/198440/week/candle-week-42.csv b/198440/week/candle-week-42.csv index e138b7192556..9586178eceba 100644 --- a/198440/week/candle-week-42.csv +++ b/198440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1138,1142,1404,1060,7570818,9829730466,00,0.00,N,5,-4, 20250331,1142,1187,1187,1112,170371,194148676,00,0.00,N,5,-38, 20250324,1180,1232,1232,1151,178757,214677763,00,0.00,N,5,-52, 20250317,1232,1245,1266,1228,181682,225654691,00,0.00,N,5,-24, diff --git a/198940/week/candle-week-42.csv b/198940/week/candle-week-42.csv index 58738b42369c..86a854db48aa 100644 --- a/198940/week/candle-week-42.csv +++ b/198940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,723,718,744,700,330028,236330492,00,0.00,N,2,4, 20250331,719,710,740,702,286899,205083239,00,0.00,N,2,9, 20250324,710,704,736,704,255264,184639181,00,0.00,N,5,-2, 20250317,712,667,729,661,758559,529743060,00,0.00,N,2,37, diff --git a/199150/week/candle-week-42.csv b/199150/week/candle-week-42.csv index 77ee0ffb055f..e1448e0340d9 100644 --- a/199150/week/candle-week-42.csv +++ b/199150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2985,2900,3000,2700,11956,35123995,00,0.00,N,2,5, 20250331,2980,3400,3500,2730,13425,40447075,00,0.00,N,5,-515, 20250324,3495,4200,4200,3300,22588,83541000,00,0.00,N,5,-690, 20250317,4185,4200,4700,3800,25328,101733450,00,0.00,N,2,85, diff --git a/199290/week/candle-week-42.csv b/199290/week/candle-week-42.csv index 85935fabfe73..4ac48e572d34 100644 --- a/199290/week/candle-week-42.csv +++ b/199290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,627,550,630,523,1274,780090,00,0.00,N,2,27, 20250331,600,505,600,455,12622,7368196,00,0.00,N,2,68, 20250324,532,500,634,500,1296,712591,00,0.00,N,2,52, 20250317,480,480,534,430,1423,665580,00,0.00,N,5,-30, diff --git a/199430/week/candle-week-42.csv b/199430/week/candle-week-42.csv index 3d02831ca00e..0feb8fc05ac4 100644 --- a/199430/week/candle-week-42.csv +++ b/199430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7320,6990,7350,6190,292067,1957626240,00,0.00,N,2,320, 20250331,7000,7330,7680,6890,250397,1815657170,00,0.00,N,5,-400, 20250324,7400,8690,8690,7400,305981,2442040485,00,0.00,N,5,-1050, 20250317,8450,9450,9580,8330,415440,3723220480,00,0.00,N,5,-870, diff --git a/199480/week/candle-week-42.csv b/199480/week/candle-week-42.csv index 565536c6640b..287ff4e01cf8 100644 --- a/199480/week/candle-week-42.csv +++ b/199480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4300,4235,4330,3970,805248,3341274293,00,0.00,N,5,-65, 20250331,4365,4275,4810,4050,2249869,10018891265,00,0.00,N,5,-15, 20250324,4380,5650,7010,4355,20082105,126676615243,00,0.00,N,5,-1210, 20250317,5590,5330,5920,5220,1427512,7939072545,00,0.00,N,2,270, diff --git a/199550/week/candle-week-42.csv b/199550/week/candle-week-42.csv index ea36ae33bfd3..f8c9c21b3e49 100644 --- a/199550/week/candle-week-42.csv +++ b/199550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10700,10100,10900,9090,4679278,46673569870,00,0.00,N,2,150, 20250331,10550,10780,12550,9980,25027465,283344424870,00,0.00,N,5,-50, 20250324,10600,10200,11440,9340,21577216,227234592995,00,0.00,N,2,250, 20250317,10350,9860,11190,9200,20738804,216120554145,00,0.00,N,2,390, diff --git a/199730/week/candle-week-42.csv b/199730/week/candle-week-42.csv index d34082f1bd1f..d1b93fb3746d 100644 --- a/199730/week/candle-week-42.csv +++ b/199730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5660,5730,5790,5150,184327,1009030715,00,0.00,N,5,-280, 20250331,5940,6440,7040,5820,679200,4396997365,00,0.00,N,5,-690, 20250324,6630,6340,7620,6070,4789942,33479783365,00,0.00,N,2,480, 20250317,6150,5040,7140,4995,4194807,26149947070,00,0.00,N,2,1110, diff --git a/199800/week/candle-week-42.csv b/199800/week/candle-week-42.csv index e34cb70c7f6d..6622e396f5b9 100644 --- a/199800/week/candle-week-42.csv +++ b/199800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,31900,30550,32300,28500,45266,1356218025,00,0.00,N,2,1350, 20250331,30550,31700,32250,29800,37655,1162638850,00,0.00,N,5,-1750, 20250324,32300,33950,34500,31700,50569,1669169075,00,0.00,N,5,-1650, 20250317,33950,32100,38400,30050,250272,8504585725,00,0.00,N,2,1950, diff --git a/199820/week/candle-week-42.csv b/199820/week/candle-week-42.csv index d5dab450bc9c..e14cfbe717df 100644 --- a/199820/week/candle-week-42.csv +++ b/199820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8280,7870,8600,7090,1912992,15260972870,00,0.00,N,2,10, 20250331,8270,8350,8640,7880,586274,4885438315,00,0.00,N,5,-390, 20250324,8660,9510,10050,8400,1179128,10998538530,00,0.00,N,5,-920, 20250317,9580,10300,10360,9370,876100,8684389720,00,0.00,N,5,-620, diff --git a/200130/week/candle-week-42.csv b/200130/week/candle-week-42.csv index a2ad62282d7c..25f5ee3b15cd 100644 --- a/200130/week/candle-week-42.csv +++ b/200130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12040,12450,12700,11470,984268,11721740050,00,0.00,N,5,-760, 20250331,12800,12600,14450,12000,2107764,28019213320,00,0.00,N,5,-70, 20250324,12870,13510,13660,12630,288476,3791360825,00,0.00,N,5,-640, 20250317,13510,12650,15340,12500,3662531,51491525420,00,0.00,N,2,930, diff --git a/200230/week/candle-week-42.csv b/200230/week/candle-week-42.csv index 6e839bd22bea..d030a7074616 100644 --- a/200230/week/candle-week-42.csv +++ b/200230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2990,3090,3170,2855,135101,403912185,00,0.00,N,5,-40, 20250331,3030,3050,3170,2970,68691,210950897,00,0.00,N,5,-140, 20250324,3170,3595,3595,3060,212760,690849268,00,0.00,N,5,-335, 20250317,3505,3820,3865,3485,126897,460501125,00,0.00,N,5,-345, diff --git a/200350/week/candle-week-42.csv b/200350/week/candle-week-42.csv index 078106a7a0d4..dc8d361353ce 100644 --- a/200350/week/candle-week-42.csv +++ b/200350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15220,14500,15620,14050,965819,14210567280,00,0.00,N,2,420, 20250331,14800,13700,14800,13060,944158,13394506485,00,0.00,N,2,1080, 20250324,13720,13670,14520,13180,1270596,17899768805,00,0.00,N,2,320, 20250317,13400,13750,14320,12510,986808,13477127620,00,0.00,N,5,-340, diff --git a/200470/week/candle-week-42.csv b/200470/week/candle-week-42.csv index 2e3626ffe722..a390f0c87481 100644 --- a/200470/week/candle-week-42.csv +++ b/200470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2300,2205,2445,1988,1021105,2266078488,00,0.00,N,5,-40, 20250331,2340,2450,2455,2275,626728,1475124832,00,0.00,N,5,-160, 20250324,2500,2725,2760,2445,623411,1635900545,00,0.00,N,5,-225, 20250317,2725,2535,2865,2535,1965110,5356582188,00,0.00,N,2,160, diff --git a/200580/week/candle-week-42.csv b/200580/week/candle-week-42.csv index cea9c859c15b..beaa20749be8 100644 --- a/200580/week/candle-week-42.csv +++ b/200580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8170,8190,8190,7600,2864,22169970,00,0.00,N,2,180, 20250331,7990,8000,8400,7800,5426,43201930,00,0.00,N,5,-210, 20250324,8200,8000,8400,7850,48232,386075110,00,0.00,N,2,210, 20250317,7990,7590,7990,7260,2470,18849260,00,0.00,N,2,400, diff --git a/200670/week/candle-week-42.csv b/200670/week/candle-week-42.csv index b4648a89531b..de7a8d56bc85 100644 --- a/200670/week/candle-week-42.csv +++ b/200670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,38100,36500,38500,33050,579532,20530800600,00,0.00,N,5,-100, 20250331,38200,37950,40750,37500,409185,16000979800,00,0.00,N,5,-700, 20250324,38900,42200,42200,38050,466551,18707411100,00,0.00,N,5,-3100, 20250317,42000,39750,42750,38650,802446,33080754625,00,0.00,N,2,2800, diff --git a/200710/week/candle-week-42.csv b/200710/week/candle-week-42.csv index 698a93e1bd84..8d54d5425306 100644 --- a/200710/week/candle-week-42.csv +++ b/200710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14200,13750,14210,12630,318971,4290135145,00,0.00,N,5,-200, 20250331,14400,15850,15850,13930,294718,4352217060,00,0.00,N,5,-1380, 20250324,15780,18340,18360,15720,444632,7566770725,00,0.00,N,5,-2550, 20250317,18330,18180,19720,18090,681097,12947832080,00,0.00,N,2,330, diff --git a/200780/week/candle-week-42.csv b/200780/week/candle-week-42.csv index d873507c2d9f..3f67bf2efbae 100644 --- a/200780/week/candle-week-42.csv +++ b/200780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4420,4455,4695,4275,97408,439677700,00,0.00,N,5,-85, 20250331,4505,4365,4505,4280,25155,110283270,00,0.00,N,2,140, 20250324,4365,4375,4525,4280,20865,90633022,00,0.00,N,3,0, 20250317,4365,4410,4595,4260,27914,122983383,00,0.00,N,5,-20, diff --git a/200880/week/candle-week-42.csv b/200880/week/candle-week-42.csv index 65eae7321469..f181134038fc 100644 --- a/200880/week/candle-week-42.csv +++ b/200880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10900,11500,11500,10390,575894,6244605465,00,0.00,N,5,-1010, 20250331,11910,12600,12730,11620,577976,7023330655,00,0.00,N,5,-990, 20250324,12900,12820,14850,12700,2526300,34892214735,00,0.00,N,2,120, 20250317,12780,12740,13450,12590,790596,10288396960,00,0.00,N,2,40, diff --git a/201490/week/candle-week-42.csv b/201490/week/candle-week-42.csv index ec0a350923fb..d9afde5187a3 100644 --- a/201490/week/candle-week-42.csv +++ b/201490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1799,1682,2000,1610,2196521,4010083389,00,0.00,N,2,100, 20250331,1699,1729,1739,1661,294937,498042987,00,0.00,N,5,-30, 20250324,1729,1741,1754,1710,171262,296526246,00,0.00,N,5,-25, 20250317,1754,1760,1785,1726,200869,352666976,00,0.00,N,5,-6, diff --git a/202960/week/candle-week-42.csv b/202960/week/candle-week-42.csv index 3c4c033e14bf..43066d998d25 100644 --- a/202960/week/candle-week-42.csv +++ b/202960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,840,800,989,753,10725,8426869,00,0.00,N,5,-42, 20250331,882,800,900,766,3524,2856838,00,0.00,N,2,15, 20250324,867,897,898,756,3022,2511368,00,0.00,N,2,4, 20250317,863,758,897,733,4589,3537458,00,0.00,N,5,-26, diff --git a/203400/week/candle-week-42.csv b/203400/week/candle-week-42.csv index dc3cbf63cd92..8d72f4038777 100644 --- a/203400/week/candle-week-42.csv +++ b/203400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6730,5750,6920,5240,603188,3675339820,00,0.00,N,2,930, 20250331,5800,6200,6500,5770,364168,2211121505,00,0.00,N,5,-450, 20250324,6250,6430,6830,6050,249526,1597932155,00,0.00,N,5,-190, 20250317,6440,6190,6590,5730,423529,2606865910,00,0.00,N,2,250, diff --git a/203450/week/candle-week-42.csv b/203450/week/candle-week-42.csv index 233687e46a80..d270ded33159 100644 --- a/203450/week/candle-week-42.csv +++ b/203450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2950,2930,3000,2835,110441,321361858,00,0.00,N,2,10, 20250331,2940,2840,2960,2785,133763,386545069,00,0.00,N,2,35, 20250324,2905,3000,3000,2855,185576,543747875,00,0.00,N,5,-5, 20250317,2910,2895,2960,2800,97373,279313075,00,0.00,N,2,40, diff --git a/203650/week/candle-week-42.csv b/203650/week/candle-week-42.csv index ea7484d19e2d..999402b4e472 100644 --- a/203650/week/candle-week-42.csv +++ b/203650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3070,3080,3135,2830,710263,2120264506,00,0.00,N,5,-95, 20250331,3165,3220,3280,3080,987075,3146872402,00,0.00,N,5,-70, 20250324,3235,3185,3275,3095,1445879,4617379487,00,0.00,N,2,50, 20250317,3185,3395,3415,3145,1342275,4414500655,00,0.00,N,5,-130, diff --git a/203690/week/candle-week-42.csv b/203690/week/candle-week-42.csv index 17a806b0b755..a90d1b7e844a 100644 --- a/203690/week/candle-week-42.csv +++ b/203690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250331,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250324,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250317,4425,4425,4425,4425,0,0,00,0.00,N,3,0, diff --git a/204020/week/candle-week-42.csv b/204020/week/candle-week-42.csv index e9d7ecde0711..5f95666786cb 100644 --- a/204020/week/candle-week-42.csv +++ b/204020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2665,2660,2695,2470,216155,556201667,00,0.00,N,5,-25, 20250331,2690,2745,2755,2580,409003,1082210307,00,0.00,N,5,-55, 20250324,2745,2780,2840,2720,108881,303959405,00,0.00,N,5,-60, 20250317,2805,2855,2895,2780,180320,512750833,00,0.00,N,5,-50, diff --git a/204210/week/candle-week-42.csv b/204210/week/candle-week-42.csv index c96d7fe1cf52..3e4163a8ec3d 100644 --- a/204210/week/candle-week-42.csv +++ b/204210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250331,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250324,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250317,2035,2035,2035,2035,0,0,00,0.00,N,3,0, diff --git a/204270/week/candle-week-42.csv b/204270/week/candle-week-42.csv index 972f6dbdf07b..793a500b46b3 100644 --- a/204270/week/candle-week-42.csv +++ b/204270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14570,13570,14570,12150,1700875,22498010130,00,0.00,N,2,400, 20250331,14170,16120,16910,13590,5117716,78588082745,00,0.00,N,5,-2590, 20250324,16760,16380,17590,15510,1995899,33322461955,00,0.00,N,2,390, 20250317,16370,19030,19250,16190,3203758,56414074330,00,0.00,N,5,-2290, diff --git a/204320/week/candle-week-42.csv b/204320/week/candle-week-42.csv index 87276a155776..387cbe7da106 100644 --- a/204320/week/candle-week-42.csv +++ b/204320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,34900,35600,35700,32500,969471,32975612475,00,0.00,N,5,-1950, 20250331,36850,38800,40200,36150,1066468,40275023875,00,0.00,N,5,-3150, 20250324,40000,40200,45600,38450,1642288,68884688200,00,0.00,N,5,-300, 20250317,40300,41100,42150,39550,1100431,44889936850,00,0.00,N,5,-550, diff --git a/204610/week/candle-week-42.csv b/204610/week/candle-week-42.csv index 541552a54e62..38dfbabffa00 100644 --- a/204610/week/candle-week-42.csv +++ b/204610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1634,1605,1693,1534,1259457,2006187006,00,0.00,N,5,-8, 20250331,1642,1663,1841,1600,2081649,3621984749,00,0.00,N,5,-41, 20250324,1683,1801,1832,1669,1513572,2667851774,00,0.00,N,5,-130, 20250317,1813,1769,1839,1753,1563494,2823978457,00,0.00,N,2,35, diff --git a/204620/week/candle-week-42.csv b/204620/week/candle-week-42.csv index ac7086845eb8..0843d49481be 100644 --- a/204620/week/candle-week-42.csv +++ b/204620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5390,4870,5420,4775,6454961,32885467570,00,0.00,N,2,320, 20250331,5070,4765,5140,4660,5611703,27608098522,00,0.00,N,2,260, 20250324,4810,4785,5150,4705,12736757,62801334852,00,0.00,N,2,210, 20250317,4600,4405,4665,4125,7326897,32060547951,00,0.00,N,2,245, diff --git a/204630/week/candle-week-42.csv b/204630/week/candle-week-42.csv index e6961db9d521..20ab11005bd2 100644 --- a/204630/week/candle-week-42.csv +++ b/204630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250331,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250324,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250317,4650,4650,4650,4650,0,0,00,0.00,N,3,0, diff --git a/204840/week/candle-week-42.csv b/204840/week/candle-week-42.csv index 1b1533e7c1e8..2d1bf7aa824f 100644 --- a/204840/week/candle-week-42.csv +++ b/204840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1016,1015,1033,963,613805,611824143,00,0.00,N,2,3, 20250331,1013,1025,1080,980,1519552,1565688412,00,0.00,N,5,-12, 20250324,1025,980,1060,920,1163076,1169176939,00,0.00,N,2,53, 20250317,972,931,986,919,467366,444731417,00,0.00,N,2,50, diff --git a/205100/week/candle-week-42.csv b/205100/week/candle-week-42.csv index abedfabc2c65..024ed3e17367 100644 --- a/205100/week/candle-week-42.csv +++ b/205100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2015,1991,2050,1894,4248518,8447872447,00,0.00,N,5,-10, 20250331,2025,1813,2025,1799,2519306,4829515683,00,0.00,N,2,177, 20250324,1848,1917,1970,1842,1582018,3013317853,00,0.00,N,5,-67, 20250317,1915,2035,2055,1907,1853853,3656430972,00,0.00,N,5,-110, diff --git a/205470/week/candle-week-42.csv b/205470/week/candle-week-42.csv index aa53ba2cd9b2..b9d6b551e2fa 100644 --- a/205470/week/candle-week-42.csv +++ b/205470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1363,1384,1388,1254,5234384,6911544623,00,0.00,N,5,-44, 20250331,1407,1403,1459,1345,4372108,6176301463,00,0.00,N,5,-60, 20250324,1467,1575,1597,1452,4861429,7382546594,00,0.00,N,5,-119, 20250317,1586,1605,1645,1576,3377350,5432091024,00,0.00,N,5,-14, diff --git a/205500/week/candle-week-42.csv b/205500/week/candle-week-42.csv index 584376298b2d..c574e9360298 100644 --- a/205500/week/candle-week-42.csv +++ b/205500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2415,2515,3185,2050,19081157,49137892936,00,0.00,N,5,-115, 20250331,2530,2625,2720,2435,918756,2345951979,00,0.00,N,5,-150, 20250324,2680,2895,2960,2390,1825396,4987381382,00,0.00,N,5,-255, 20250317,2935,2940,3065,2630,1626752,4730017152,00,0.00,N,5,-10, diff --git a/206400/week/candle-week-42.csv b/206400/week/candle-week-42.csv index 7656eb6a2efe..4319e721b2f1 100644 --- a/206400/week/candle-week-42.csv +++ b/206400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1699,1961,1994,1688,1068454,1963145337,00,0.00,N,5,-295, 20250331,1994,1840,2050,1791,1140727,2199559243,00,0.00,N,2,148, 20250324,1846,1801,1905,1789,905727,1675945320,00,0.00,N,2,39, 20250317,1807,1644,1863,1400,2476467,4021014672,00,0.00,N,2,163, diff --git a/206560/week/candle-week-42.csv b/206560/week/candle-week-42.csv index 84c254ea0e8a..e0bac92bbfd9 100644 --- a/206560/week/candle-week-42.csv +++ b/206560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6010,5700,6150,5310,566340,3231354340,00,0.00,N,2,40, 20250331,5970,5950,6170,5550,347305,2034329285,00,0.00,N,2,10, 20250324,5960,6460,6520,5960,489194,3052338700,00,0.00,N,5,-530, 20250317,6490,6530,6530,6050,743758,4705187275,00,0.00,N,5,-10, diff --git a/206640/week/candle-week-42.csv b/206640/week/candle-week-42.csv index 1a75262efe11..ef0821a4edc9 100644 --- a/206640/week/candle-week-42.csv +++ b/206640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16600,15500,16640,14680,573909,8920960510,00,0.00,N,2,770, 20250331,15830,15830,16370,15380,514234,8146318125,00,0.00,N,5,-130, 20250324,15960,14650,16400,14250,1159132,18042971885,00,0.00,N,2,1240, 20250317,14720,14940,15350,14490,488331,7248552065,00,0.00,N,5,-30, diff --git a/206650/week/candle-week-42.csv b/206650/week/candle-week-42.csv index 53d6f6521195..cbac82ccac3b 100644 --- a/206650/week/candle-week-42.csv +++ b/206650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10940,10820,11070,10000,774899,8160453245,00,0.00,N,5,-220, 20250331,11160,11250,11630,10690,700420,7844450755,00,0.00,N,5,-240, 20250324,11400,11440,11490,11030,710566,7998533035,00,0.00,N,2,30, 20250317,11370,11940,11940,11360,837704,9730692875,00,0.00,N,5,-490, diff --git a/206950/week/candle-week-42.csv b/206950/week/candle-week-42.csv index db3158314dee..3978c14bfcb5 100644 --- a/206950/week/candle-week-42.csv +++ b/206950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2140,2120,2800,1870,496,945010,00,0.00,N,5,-350, 20250331,2490,1952,2495,1951,258,530455,00,0.00,N,2,280, 20250324,2210,1989,2210,1902,998,1923886,00,0.00,N,2,291, 20250317,1919,2000,2100,1856,1402,2751391,00,0.00,N,5,-131, diff --git a/207490/week/candle-week-42.csv b/207490/week/candle-week-42.csv index acffc5a7c10d..6df80873eeea 100644 --- a/207490/week/candle-week-42.csv +++ b/207490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250331,6790,6800,6800,6790,1,6800,00,0.00,N,3,0, 20250324,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250317,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/207760/week/candle-week-42.csv b/207760/week/candle-week-42.csv index 8393b975d610..2a04ec65e83a 100644 --- a/207760/week/candle-week-42.csv +++ b/207760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1162,915,1162,845,9218545,10102643175,00,0.00,N,2,231, 20250331,931,957,985,910,846584,792369851,00,0.00,N,5,-39, 20250324,970,1011,1029,970,920789,913654868,00,0.00,N,5,-44, 20250317,1014,1015,1036,997,707798,717169610,00,0.00,N,5,-1, diff --git a/207940/week/candle-week-42.csv b/207940/week/candle-week-42.csv index c98c6b0beba5..5eacd45f4c3a 100644 --- a/207940/week/candle-week-42.csv +++ b/207940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1045000,1015000,1048000,987000,605017,611913885100,00,0.00,N,5,-24000, 20250331,1069000,1027000,1127000,1014000,413688,444489857464,00,0.00,N,2,20000, 20250324,1049000,1085000,1089000,1041000,149924,159851523000,00,0.00,N,5,-46000, 20250317,1095000,1062000,1102000,1050000,270803,291828017986,00,0.00,N,2,44000, diff --git a/208140/week/candle-week-42.csv b/208140/week/candle-week-42.csv index 38c6354df0a2..19e027bd2d45 100644 --- a/208140/week/candle-week-42.csv +++ b/208140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2670,2580,2675,2530,1347212,3493482874,00,0.00,N,2,30, 20250331,2640,2515,2680,2480,1402074,3665548588,00,0.00,N,2,110, 20250324,2530,2555,2600,2520,479529,1224333003,00,0.00,N,5,-40, 20250317,2570,2540,2590,2525,588606,1502774169,00,0.00,N,2,40, diff --git a/208340/week/candle-week-42.csv b/208340/week/candle-week-42.csv index 5f258e420f50..836e6d9b273f 100644 --- a/208340/week/candle-week-42.csv +++ b/208340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250331,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250324,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250317,2915,2915,2915,2915,0,0,00,0.00,N,3,0, diff --git a/208350/week/candle-week-42.csv b/208350/week/candle-week-42.csv index c71f118cffcd..e7b0fe1bbcda 100644 --- a/208350/week/candle-week-42.csv +++ b/208350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2580,2715,2755,2510,37822,97819850,00,0.00,N,5,-125, 20250331,2705,2710,2855,2660,32885,88943125,00,0.00,N,5,-5, 20250324,2710,2770,2940,2700,35324,97648029,00,0.00,N,5,-90, 20250317,2800,2805,2870,2725,24702,68742050,00,0.00,N,2,20, diff --git a/208370/week/candle-week-42.csv b/208370/week/candle-week-42.csv index f0f9794a2cb6..7c753c2ab57f 100644 --- a/208370/week/candle-week-42.csv +++ b/208370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4490,4005,4850,3890,3989644,17725183721,00,0.00,N,2,285, 20250331,4205,4120,4225,3985,697707,2869220072,00,0.00,N,5,-20, 20250324,4225,4460,4905,4215,5640392,26206454560,00,0.00,N,5,-30, 20250317,4255,4520,4530,4210,537618,2369001501,00,0.00,N,5,-225, diff --git a/208640/week/candle-week-42.csv b/208640/week/candle-week-42.csv index 9f4a142a9c5c..e3a2a9cefb72 100644 --- a/208640/week/candle-week-42.csv +++ b/208640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,315,314,349,299,8003419,2580204287,00,0.00,N,5,-9, 20250331,324,272,350,266,24473058,7684426820,00,0.00,N,2,52, 20250324,272,271,285,265,1322529,359074199,00,0.00,N,2,1, 20250317,271,284,296,271,1809304,501578494,00,0.00,N,5,-13, diff --git a/208710/week/candle-week-42.csv b/208710/week/candle-week-42.csv index 867dd45f0a45..8993af26a5a1 100644 --- a/208710/week/candle-week-42.csv +++ b/208710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,605,557,608,545,1930904,1109552260,00,0.00,N,2,24, 20250331,581,562,615,559,1814190,1043813632,00,0.00,N,2,1, 20250324,580,625,633,573,2105445,1260494955,00,0.00,N,5,-29, 20250317,609,634,710,592,11805806,7700664567,00,0.00,N,2,11, diff --git a/208850/week/candle-week-42.csv b/208850/week/candle-week-42.csv index b8256f90ce99..316a096e12bd 100644 --- a/208850/week/candle-week-42.csv +++ b/208850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4900,5090,5730,4400,421,1996390,00,0.00,N,5,-95, 20250331,4995,4900,5000,4895,74,364540,00,0.00,N,2,195, 20250324,4800,5090,5100,4345,332,1467350,00,0.00,N,5,-300, 20250317,5100,5090,5100,5080,2,10190,00,0.00,N,2,200, diff --git a/208860/week/candle-week-42.csv b/208860/week/candle-week-42.csv index 82e7aeb33cf1..e1262a2797a9 100644 --- a/208860/week/candle-week-42.csv +++ b/208860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250331,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250324,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250317,2205,2205,2205,2205,0,0,00,0.00,N,3,0, diff --git a/208890/week/candle-week-42.csv b/208890/week/candle-week-42.csv index 98f7ea2a3258..b45da1b29e38 100644 --- a/208890/week/candle-week-42.csv +++ b/208890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1294,1198,1300,1020,17,20616,00,0.00,N,2,96, 20250331,1198,1112,1198,1112,1,1198,00,0.00,N,2,87, 20250324,1111,1100,1200,1100,89,101884,00,0.00,N,2,11, 20250317,1100,1100,1100,1100,5,5500,00,0.00,N,3,0, diff --git a/209640/week/candle-week-42.csv b/209640/week/candle-week-42.csv index 25a60b33b0af..88f7c08a9258 100644 --- a/209640/week/candle-week-42.csv +++ b/209640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7440,7040,7470,6570,337204,2314415035,00,0.00,N,2,110, 20250331,7330,7820,7970,7030,401253,3007377105,00,0.00,N,5,-640, 20250324,7970,8080,8690,7850,849188,6984309225,00,0.00,N,5,-190, 20250317,8160,8800,8940,7935,745772,6283979470,00,0.00,N,5,-640, diff --git a/210120/week/candle-week-42.csv b/210120/week/candle-week-42.csv index f51b17ee606c..ed0cf42815e2 100644 --- a/210120/week/candle-week-42.csv +++ b/210120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2550,2310,2690,2080,1166953,2800535220,00,0.00,N,5,-45, 20250331,2595,2610,2795,2425,685005,1773295308,00,0.00,N,5,-140, 20250324,2735,3130,3150,2690,1163345,3397402719,00,0.00,N,5,-290, 20250317,3025,3030,3075,2710,971175,2834709206,00,0.00,N,5,-10, diff --git a/210540/week/candle-week-42.csv b/210540/week/candle-week-42.csv index 0c5bbd7fd1f0..80aedb6597fd 100644 --- a/210540/week/candle-week-42.csv +++ b/210540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11520,11400,11770,10530,100218,1111387710,00,0.00,N,5,-250, 20250331,11770,11920,12000,11380,76202,888483395,00,0.00,N,5,-230, 20250324,12000,11880,12070,11330,188139,2194671165,00,0.00,N,2,100, 20250317,11900,12350,12600,11750,183158,2233447165,00,0.00,N,5,-490, diff --git a/210980/week/candle-week-42.csv b/210980/week/candle-week-42.csv index 870989c48766..e112505ca4f9 100644 --- a/210980/week/candle-week-42.csv +++ b/210980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8050,7790,8060,7580,176783,1384319720,00,0.00,N,2,100, 20250331,7950,8040,8250,7820,179940,1438351945,00,0.00,N,5,-260, 20250324,8210,9020,9170,8140,311862,2702079775,00,0.00,N,5,-810, 20250317,9020,8540,9250,8440,741112,6589480490,00,0.00,N,2,480, diff --git a/211050/week/candle-week-42.csv b/211050/week/candle-week-42.csv index 925bdb7e9187..1fc24293efdf 100644 --- a/211050/week/candle-week-42.csv +++ b/211050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7090,6670,7100,6250,1498984,10143227950,00,0.00,N,2,330, 20250331,6760,7010,7040,6710,829353,5719917000,00,0.00,N,5,-310, 20250324,7070,6550,7130,6470,1359040,9407970945,00,0.00,N,2,490, 20250317,6580,6040,6690,5900,1712990,10742358740,00,0.00,N,2,590, diff --git a/211270/week/candle-week-42.csv b/211270/week/candle-week-42.csv index 8f5b5dc5bb6b..5c3fa1c08322 100644 --- a/211270/week/candle-week-42.csv +++ b/211270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11170,10900,11170,10050,306404,3247686045,00,0.00,N,5,-170, 20250331,11340,11310,11690,11010,181715,2054598655,00,0.00,N,5,-320, 20250324,11660,12520,12540,11650,254394,3082155600,00,0.00,N,5,-590, 20250317,12250,13050,13300,12210,440388,5641168605,00,0.00,N,5,-800, diff --git a/212310/week/candle-week-42.csv b/212310/week/candle-week-42.csv index 9e8c357b0541..2653230a2064 100644 --- a/212310/week/candle-week-42.csv +++ b/212310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,635,798,798,635,4021,2561418,00,0.00,N,5,-111, 20250331,746,799,861,601,35322,24533273,00,0.00,N,5,-53, 20250324,799,798,799,600,10604,6849019,00,0.00,N,2,32, 20250317,767,780,899,664,21205,15833696,00,0.00,N,5,-9, diff --git a/212560/week/candle-week-42.csv b/212560/week/candle-week-42.csv index da8afe768113..fafc3ac6927d 100644 --- a/212560/week/candle-week-42.csv +++ b/212560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8000,8000,9350,7370,755047,6285233715,00,0.00,N,5,-10, 20250331,8010,8330,8600,7820,102724,834131420,00,0.00,N,5,-480, 20250324,8490,8430,9240,8380,264541,2350910735,00,0.00,N,2,60, 20250317,8430,8250,8970,8240,183584,1583110595,00,0.00,N,2,180, diff --git a/212710/week/candle-week-42.csv b/212710/week/candle-week-42.csv index 914a84897ee7..45e8a2cff95b 100644 --- a/212710/week/candle-week-42.csv +++ b/212710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9890,9180,9930,8350,1640574,14868442810,00,0.00,N,2,220, 20250331,9670,11480,11560,9200,2027196,21156205360,00,0.00,N,5,-2160, 20250324,11830,12870,13100,11300,2728915,33342500280,00,0.00,N,5,-1000, 20250317,12830,12450,15000,12260,13552152,188157802580,00,0.00,N,2,560, diff --git a/213420/week/candle-week-42.csv b/213420/week/candle-week-42.csv index 0bbf5dd9116c..a2b9dfa10a1e 100644 --- a/213420/week/candle-week-42.csv +++ b/213420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,26150,25100,26600,22900,808395,19851984050,00,0.00,N,5,-250, 20250331,26400,26850,28100,25500,651645,17507388500,00,0.00,N,5,-1250, 20250324,27650,29250,29700,27500,347887,9908711075,00,0.00,N,5,-1850, 20250317,29500,29000,30700,28700,778130,23134740825,00,0.00,N,2,700, diff --git a/213500/week/candle-week-42.csv b/213500/week/candle-week-42.csv index 4da344038786..820bfda44213 100644 --- a/213500/week/candle-week-42.csv +++ b/213500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7980,8230,8230,7720,363485,2888646640,00,0.00,N,5,-310, 20250331,8290,8260,8380,7830,456493,3691272240,00,0.00,N,2,30, 20250324,8260,8630,8650,8210,361615,3052816080,00,0.00,N,5,-350, 20250317,8610,8670,8720,8590,240306,2076096485,00,0.00,N,5,-20, diff --git a/214150/week/candle-week-42.csv b/214150/week/candle-week-42.csv index 990fe1a492e5..32deefbf04de 100644 --- a/214150/week/candle-week-42.csv +++ b/214150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,61800,58800,61800,51800,1321887,75680137450,00,0.00,N,2,1100, 20250331,60700,57400,62300,55300,1401143,84342446900,00,0.00,N,2,2400, 20250324,58300,58800,59100,55800,656526,37915283300,00,0.00,N,5,-100, 20250317,58400,61600,62000,57300,1783549,105912972950,00,0.00,N,5,-2900, diff --git a/214180/week/candle-week-42.csv b/214180/week/candle-week-42.csv index f9b9a800ac65..30bfa05497bf 100644 --- a/214180/week/candle-week-42.csv +++ b/214180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11750,11540,11750,11260,105891,1211202190,00,0.00,N,2,150, 20250331,11600,11840,11990,11420,119581,1391421680,00,0.00,N,5,-390, 20250324,11990,12370,12370,11860,110728,1335496275,00,0.00,N,5,-380, 20250317,12370,12440,12580,12250,95352,1185430495,00,0.00,N,5,-100, diff --git a/214260/week/candle-week-42.csv b/214260/week/candle-week-42.csv index e57ed810a261..191ace0e255b 100644 --- a/214260/week/candle-week-42.csv +++ b/214260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14140,14100,14400,12500,156157,2111857115,00,0.00,N,5,-370, 20250331,14510,15860,16950,14020,203161,3078782020,00,0.00,N,5,-1260, 20250324,15770,14750,16800,14400,448881,7111299405,00,0.00,N,2,1020, 20250317,14750,16100,16100,14490,205217,3135004260,00,0.00,N,5,-1390, diff --git a/214270/week/candle-week-42.csv b/214270/week/candle-week-42.csv index cf179809662b..e76644fc0305 100644 --- a/214270/week/candle-week-42.csv +++ b/214270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1245,1300,1326,1201,555963,701291733,00,0.00,N,5,-72, 20250331,1317,1248,1398,1222,884853,1167809527,00,0.00,N,2,69, 20250324,1248,1240,1352,1210,448028,564268907,00,0.00,N,2,8, 20250317,1240,1370,1435,1212,850639,1129644952,00,0.00,N,5,-85, diff --git a/214320/week/candle-week-42.csv b/214320/week/candle-week-42.csv index 4104f9e35f85..d7af025e82be 100644 --- a/214320/week/candle-week-42.csv +++ b/214320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16970,17280,17280,16290,315030,5286382490,00,0.00,N,5,-550, 20250331,17520,17860,17860,17000,318268,5542263830,00,0.00,N,5,-420, 20250324,17940,18660,18880,17780,492834,8933936905,00,0.00,N,5,-690, 20250317,18630,18790,18860,18500,609347,10982213885,00,0.00,N,2,50, diff --git a/214330/week/candle-week-42.csv b/214330/week/candle-week-42.csv index 8ec5f91d40bf..f5ab3685042b 100644 --- a/214330/week/candle-week-42.csv +++ b/214330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,601,565,631,548,3201985,1893805580,00,0.00,N,2,32, 20250331,569,553,579,531,1723000,954850473,00,0.00,N,2,20, 20250324,549,568,578,547,1211532,681349387,00,0.00,N,5,-19, 20250317,568,598,612,559,2598262,1508988117,00,0.00,N,5,-34, diff --git a/214370/week/candle-week-42.csv b/214370/week/candle-week-42.csv index cb4c0a23eb7a..3e33ab837ff4 100644 --- a/214370/week/candle-week-42.csv +++ b/214370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,26800,24600,27350,23200,293512,7376291950,00,0.00,N,2,800, 20250331,26000,23700,26650,23650,271714,6947468375,00,0.00,N,2,1300, 20250324,24700,26300,26700,23650,321409,7959979675,00,0.00,N,5,-2000, 20250317,26700,26650,27250,26150,172914,4624519375,00,0.00,N,2,50, diff --git a/214390/week/candle-week-42.csv b/214390/week/candle-week-42.csv index f1c3fabe16a4..2c6ec918e330 100644 --- a/214390/week/candle-week-42.csv +++ b/214390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5380,5280,5430,4900,118182,614993180,00,0.00,N,5,-20, 20250331,5400,5320,5490,5110,136809,720685695,00,0.00,N,2,80, 20250324,5320,5620,5700,5320,157649,873087070,00,0.00,N,5,-300, 20250317,5620,6110,6200,5560,274446,1603636380,00,0.00,N,5,-570, diff --git a/214420/week/candle-week-42.csv b/214420/week/candle-week-42.csv index 8a4f17db38b1..3cc8355025f7 100644 --- a/214420/week/candle-week-42.csv +++ b/214420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8780,9100,9300,8040,2502502,21777090060,00,0.00,N,5,-570, 20250331,9350,9120,9430,8680,3673057,33542626325,00,0.00,N,2,230, 20250324,9120,9100,9380,8590,5622162,50823589715,00,0.00,N,2,20, 20250317,9100,8880,9850,8740,9166998,84538366940,00,0.00,N,2,220, diff --git a/214430/week/candle-week-42.csv b/214430/week/candle-week-42.csv index 5f162ea4a7a7..29d7f720da0a 100644 --- a/214430/week/candle-week-42.csv +++ b/214430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,50300,50000,50400,44600,254756,12110475000,00,0.00,N,5,-1800, 20250331,52100,53300,54300,50600,213522,11210919600,00,0.00,N,5,-1500, 20250324,53600,56600,58200,52000,240084,13099867250,00,0.00,N,5,-3000, 20250317,56600,58000,61600,56000,308672,18135557050,00,0.00,N,5,-400, diff --git a/214450/week/candle-week-42.csv b/214450/week/candle-week-42.csv index b222ee2f53ae..2911b1727214 100644 --- a/214450/week/candle-week-42.csv +++ b/214450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,366000,318000,369000,308000,528430,176022535750,00,0.00,N,2,30500, 20250331,335500,334500,356500,325000,456550,156162306822,00,0.00,N,5,-2000, 20250324,337500,324000,341500,310500,302006,98851808250,00,0.00,N,2,10500, 20250317,327000,340000,345000,310000,348365,112551728250,00,0.00,N,5,-8500, diff --git a/214610/week/candle-week-42.csv b/214610/week/candle-week-42.csv index abe52040e04b..8c1ab207f5f8 100644 --- a/214610/week/candle-week-42.csv +++ b/214610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,489,499,500,450,2974911,1424425405,00,0.00,N,5,-10, 20250331,499,520,560,480,3009372,1534928034,00,0.00,N,5,-21, 20250324,520,580,601,503,4458206,2461790648,00,0.00,N,5,-35, 20250317,555,517,653,480,38833750,22530488243,00,0.00,N,5,-161, diff --git a/214680/week/candle-week-42.csv b/214680/week/candle-week-42.csv index 655fd7f8782f..d39b350353e4 100644 --- a/214680/week/candle-week-42.csv +++ b/214680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1902,1770,1917,1680,2835233,5056490677,00,0.00,N,2,51, 20250331,1851,1979,1980,1701,4547063,8450280228,00,0.00,N,5,-146, 20250324,1997,1959,2530,1936,49190928,113091493896,00,0.00,N,2,46, 20250317,1951,1985,2040,1933,1577919,3123583018,00,0.00,N,5,-33, diff --git a/215000/week/candle-week-42.csv b/215000/week/candle-week-42.csv index 59c1fb1832e7..c81cc0301111 100644 --- a/215000/week/candle-week-42.csv +++ b/215000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,64200,57700,65000,57500,118641,7251531950,00,0.00,N,2,3700, 20250331,60500,65000,65000,59700,126088,7806356750,00,0.00,N,5,-4700, 20250324,65200,65200,65600,63300,75400,4864072300,00,0.00,N,2,400, 20250317,64800,61000,65700,60000,120181,7539793600,00,0.00,N,2,4300, diff --git a/215090/week/candle-week-42.csv b/215090/week/candle-week-42.csv index bb1a24b1c433..ee2686ed1b6e 100644 --- a/215090/week/candle-week-42.csv +++ b/215090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250331,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250324,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250317,1505,1505,1505,1505,0,0,00,0.00,N,3,0, diff --git a/215100/week/candle-week-42.csv b/215100/week/candle-week-42.csv index 3ce34764e0d5..d64170c0ec12 100644 --- a/215100/week/candle-week-42.csv +++ b/215100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3540,3485,3560,3170,529228,1771603788,00,0.00,N,2,40, 20250331,3500,3460,3665,3405,375153,1315123230,00,0.00,N,5,-30, 20250324,3530,3695,3795,3520,395267,1454232109,00,0.00,N,5,-200, 20250317,3730,4050,4090,3730,605659,2375208386,00,0.00,N,5,-315, diff --git a/215200/week/candle-week-42.csv b/215200/week/candle-week-42.csv index 8eea11e34719..8a45ee35a3b3 100644 --- a/215200/week/candle-week-42.csv +++ b/215200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,46100,40150,46500,40150,339986,14904148700,00,0.00,N,2,3550, 20250331,42550,40550,43600,39200,221642,9334150600,00,0.00,N,2,2000, 20250324,40550,40250,41550,39450,133148,5378741875,00,0.00,N,5,-100, 20250317,40650,37700,41050,37500,133407,5265108925,00,0.00,N,2,3000, diff --git a/215360/week/candle-week-42.csv b/215360/week/candle-week-42.csv index ae1fc18dab70..b09ab63bfe97 100644 --- a/215360/week/candle-week-42.csv +++ b/215360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9000,8960,9130,8210,113889,986554445,00,0.00,N,5,-130, 20250331,9130,9110,10350,8810,431550,4165217835,00,0.00,N,5,-160, 20250324,9290,10100,10300,9100,145977,1406306110,00,0.00,N,5,-380, 20250317,9670,9750,10020,9580,73186,720169085,00,0.00,N,5,-80, diff --git a/215380/week/candle-week-42.csv b/215380/week/candle-week-42.csv index ebb80e951876..db420721b526 100644 --- a/215380/week/candle-week-42.csv +++ b/215380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1406,1440,1466,1350,219347,308091900,00,0.00,N,5,-34, 20250331,1440,1449,1499,1401,203003,293994786,00,0.00,N,5,-42, 20250324,1482,1489,1590,1460,203212,305373213,00,0.00,N,5,-32, 20250317,1514,1556,1556,1470,186033,278526652,00,0.00,N,5,-26, diff --git a/215480/week/candle-week-42.csv b/215480/week/candle-week-42.csv index 7a6c873860d5..c6adc4a40921 100644 --- a/215480/week/candle-week-42.csv +++ b/215480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2795,2715,3005,2435,1640363,4616317573,00,0.00,N,2,170, 20250331,2625,2305,2705,2210,485430,1212240514,00,0.00,N,2,295, 20250324,2330,2310,2465,2195,76539,178149343,00,0.00,N,3,0, 20250317,2330,2380,2435,2290,91601,213764169,00,0.00,N,2,10, diff --git a/215570/week/candle-week-42.csv b/215570/week/candle-week-42.csv index 8619e2b2f52a..1d90f3a4191d 100644 --- a/215570/week/candle-week-42.csv +++ b/215570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,549,550,600,463,2933,1482745,00,0.00,N,2,4, 20250331,545,500,600,500,4233,2131785,00,0.00,N,2,15, 20250324,530,411,534,380,727,349641,00,0.00,N,2,172, 20250317,358,494,494,358,1452,586936,00,0.00,N,5,-72, diff --git a/215600/week/candle-week-42.csv b/215600/week/candle-week-42.csv index 1cba319dfe92..3667479abfe0 100644 --- a/215600/week/candle-week-42.csv +++ b/215600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2035,2015,2040,1873,2312607,4499445243,00,0.00,N,2,15, 20250331,2020,2270,2295,1969,3197942,6625710101,00,0.00,N,5,-280, 20250324,2300,2340,2537,2270,3570479,8453152433,00,0.00,N,5,-40, 20250317,2340,2445,2450,2320,2020038,4808388193,00,0.00,N,5,-105, diff --git a/215790/week/candle-week-42.csv b/215790/week/candle-week-42.csv index 258d9a86447d..b4b5f3fd5f2b 100644 --- a/215790/week/candle-week-42.csv +++ b/215790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,448,449,457,420,287109,125323545,00,0.00,N,2,5, 20250331,443,413,465,411,489098,215505602,00,0.00,N,2,13, 20250324,430,442,455,430,213511,94062008,00,0.00,N,5,-12, 20250317,442,453,468,435,418534,187975207,00,0.00,N,5,-11, diff --git a/216050/week/candle-week-42.csv b/216050/week/candle-week-42.csv index c9dbcfcf6e91..4ed61fc75bb4 100644 --- a/216050/week/candle-week-42.csv +++ b/216050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6880,6790,6900,6160,219117,1434871120,00,0.00,N,2,60, 20250331,6820,7050,7050,6690,131791,897619850,00,0.00,N,5,-180, 20250324,7000,7280,7410,6980,102905,737054665,00,0.00,N,5,-280, 20250317,7280,7310,7440,7180,97794,716699805,00,0.00,N,5,-30, diff --git a/216080/week/candle-week-42.csv b/216080/week/candle-week-42.csv index 7f9f1eb03f59..63b0dff70027 100644 --- a/216080/week/candle-week-42.csv +++ b/216080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7960,7300,7990,7070,884499,6648211615,00,0.00,N,2,540, 20250331,7420,6990,7420,6910,460539,3298019695,00,0.00,N,2,430, 20250324,6990,7200,7520,6870,491251,3563332605,00,0.00,N,5,-90, 20250317,7080,7030,7470,6940,800118,5806766910,00,0.00,N,2,200, diff --git a/216400/week/candle-week-42.csv b/216400/week/candle-week-42.csv index 82824d702896..fe5d359004e7 100644 --- a/216400/week/candle-week-42.csv +++ b/216400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5180,5100,5600,5000,2210,11237910,00,0.00,N,5,-120, 20250331,5300,5200,5600,4900,2264,11746390,00,0.00,N,3,0, 20250324,5300,5400,6000,5000,4660,24772220,00,0.00,N,5,-300, 20250317,5600,5210,6600,4750,8750,46385335,00,0.00,N,2,20, diff --git a/217190/week/candle-week-42.csv b/217190/week/candle-week-42.csv index 2e657d730c3e..1236c7319da0 100644 --- a/217190/week/candle-week-42.csv +++ b/217190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7070,7100,7150,6390,238766,1627045610,00,0.00,N,5,-200, 20250331,7270,7400,7720,7050,208458,1523274360,00,0.00,N,5,-380, 20250324,7650,8450,8700,7560,314733,2549512355,00,0.00,N,5,-800, 20250317,8450,8400,8610,8140,286514,2412385230,00,0.00,N,2,90, diff --git a/217270/week/candle-week-42.csv b/217270/week/candle-week-42.csv index f4639e7dd2e3..ecfe5a06b7bb 100644 --- a/217270/week/candle-week-42.csv +++ b/217270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7250,6980,7420,6180,947635,6449610345,00,0.00,N,2,200, 20250331,7050,7100,7180,6570,613052,4241023525,00,0.00,N,5,-180, 20250324,7230,6870,7540,6800,608003,4368855455,00,0.00,N,2,290, 20250317,6940,7540,7650,6670,807671,5772584975,00,0.00,N,5,-620, diff --git a/217320/week/candle-week-42.csv b/217320/week/candle-week-42.csv index 942f420b9c30..8e942b5f6333 100644 --- a/217320/week/candle-week-42.csv +++ b/217320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1000,1200,1200,1000,31,33147,00,0.00,N,5,-349, 20250331,1349,1381,1587,1349,43,61061,00,0.00,N,2,148, 20250324,1201,1201,1201,1201,0,0,00,0.00,N,3,0, 20250317,1201,1300,1300,1201,1,1201,00,0.00,N,5,-99, diff --git a/217330/week/candle-week-42.csv b/217330/week/candle-week-42.csv index 4ca47ec7c6f5..10204a6e218f 100644 --- a/217330/week/candle-week-42.csv +++ b/217330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3200,3460,3460,2920,404193,1260676891,00,0.00,N,5,-260, 20250331,3460,3845,3875,3235,287034,1001759148,00,0.00,N,5,-365, 20250324,3825,4040,4380,3805,328446,1306431209,00,0.00,N,5,-215, 20250317,4040,4265,4265,3995,100267,407134613,00,0.00,N,5,-225, diff --git a/217480/week/candle-week-42.csv b/217480/week/candle-week-42.csv index 356857ff6091..70d9e4cf53dd 100644 --- a/217480/week/candle-week-42.csv +++ b/217480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,499,499,499,499,0,0,00,0.00,N,3,0, 20250331,499,499,499,499,0,0,00,0.00,N,3,0, 20250324,499,499,499,499,0,0,00,0.00,N,3,0, 20250317,499,499,499,499,0,0,00,0.00,N,3,0, diff --git a/217500/week/candle-week-42.csv b/217500/week/candle-week-42.csv index 558666ef0a69..3b48f755907b 100644 --- a/217500/week/candle-week-42.csv +++ b/217500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1532,1578,1578,1430,185315,279466528,00,0.00,N,5,-64, 20250331,1596,1660,1668,1570,117856,189726212,00,0.00,N,5,-64, 20250324,1660,1685,1710,1582,193432,324191011,00,0.00,N,5,-25, 20250317,1685,1740,1760,1675,142487,245073061,00,0.00,N,5,-45, diff --git a/217620/week/candle-week-42.csv b/217620/week/candle-week-42.csv index dc37a8c8b022..266d85694aa2 100644 --- a/217620/week/candle-week-42.csv +++ b/217620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250331,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250324,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250317,3810,3810,3810,3810,0,0,00,0.00,N,3,0, diff --git a/217730/week/candle-week-42.csv b/217730/week/candle-week-42.csv index d1901885bab4..720011338d32 100644 --- a/217730/week/candle-week-42.csv +++ b/217730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2200,2235,2250,2045,1229376,2603245771,00,0.00,N,5,-55, 20250331,2255,2250,2375,2015,1878992,4260001122,00,0.00,N,5,-40, 20250324,2295,2240,2470,2155,3950202,9164827284,00,0.00,N,2,135, 20250317,2160,2300,2310,2095,1537800,3405684449,00,0.00,N,5,-100, diff --git a/217820/week/candle-week-42.csv b/217820/week/candle-week-42.csv index 6ef60c1253c2..ecada2c0c667 100644 --- a/217820/week/candle-week-42.csv +++ b/217820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2060,2040,2120,1757,806792,1585711788,00,0.00,N,3,0, 20250331,2060,2080,2125,1971,304917,624569775,00,0.00,N,5,-50, 20250324,2110,2230,2250,2090,313216,677580557,00,0.00,N,5,-120, 20250317,2230,2375,2430,2175,555682,1265202070,00,0.00,N,5,-145, diff --git a/217880/week/candle-week-42.csv b/217880/week/candle-week-42.csv index f56fba5de7f5..ccbf1b676bcd 100644 --- a/217880/week/candle-week-42.csv +++ b/217880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2880,2715,3090,2445,13343,35859135,00,0.00,N,2,65, 20250331,2815,2950,3000,2600,55656,152592960,00,0.00,N,5,-135, 20250324,2950,2895,3080,2640,38640,109177945,00,0.00,N,2,150, 20250317,2800,2655,3100,2505,33588,93942185,00,0.00,N,2,145, diff --git a/217910/week/candle-week-42.csv b/217910/week/candle-week-42.csv index 032142a912f2..ce21ddc25789 100644 --- a/217910/week/candle-week-42.csv +++ b/217910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,390,358,400,284,3989,1325161,00,0.00,N,2,71, 20250331,319,374,487,319,20420,7760454,00,0.00,N,5,-120, 20250324,439,412,487,331,33521,12103873,00,0.00,N,5,-45, 20250317,484,447,489,346,12037,4514439,00,0.00,N,2,81, diff --git a/217950/week/candle-week-42.csv b/217950/week/candle-week-42.csv index b2085acfd65b..463e26577665 100644 --- a/217950/week/candle-week-42.csv +++ b/217950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,36950,35250,37000,30000,24007,840819850,00,0.00,N,2,1700, 20250331,35250,30400,35600,29150,21344,709844400,00,0.00,N,2,4550, 20250324,30700,29700,30950,29300,9814,298978050,00,0.00,N,2,1000, 20250317,29700,31150,32550,29450,12375,382976450,00,0.00,N,5,-1450, diff --git a/218150/week/candle-week-42.csv b/218150/week/candle-week-42.csv index 0718f1c1312a..b53d9e9b3f3f 100644 --- a/218150/week/candle-week-42.csv +++ b/218150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3755,3790,3820,3550,1164360,4306003060,00,0.00,N,5,-35, 20250331,3790,3750,3860,3645,870230,3237827739,00,0.00,N,3,0, 20250324,3790,3910,4205,3775,1689913,6730753444,00,0.00,N,5,-130, 20250317,3920,4135,4135,3890,1313444,5264428996,00,0.00,N,5,-160, diff --git a/218410/week/candle-week-42.csv b/218410/week/candle-week-42.csv index 7ed6f284f2b9..dc113e8b513c 100644 --- a/218410/week/candle-week-42.csv +++ b/218410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13140,13300,13340,12100,523386,6687426660,00,0.00,N,5,-760, 20250331,13900,14200,14580,13310,439809,6138487610,00,0.00,N,5,-710, 20250324,14610,16120,16340,14480,418876,6413081250,00,0.00,N,5,-1510, 20250317,16120,15900,17090,15820,570534,9347381335,00,0.00,N,2,300, diff --git a/219130/week/candle-week-42.csv b/219130/week/candle-week-42.csv index 924db1ebc9b3..c4f02f946456 100644 --- a/219130/week/candle-week-42.csv +++ b/219130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11240,10770,11240,9620,113073,1157704950,00,0.00,N,2,450, 20250331,10790,11990,11990,10710,105666,1184028250,00,0.00,N,5,-1200, 20250324,11990,13800,13800,11990,99257,1267557800,00,0.00,N,5,-1810, 20250317,13800,12920,14150,12920,147483,2022939290,00,0.00,N,2,890, diff --git a/219420/week/candle-week-42.csv b/219420/week/candle-week-42.csv index fbb430dfcecf..90a948ab51f7 100644 --- a/219420/week/candle-week-42.csv +++ b/219420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5060,4745,5060,4490,415415,1957311298,00,0.00,N,2,170, 20250331,4890,5000,5230,4700,414395,2049348928,00,0.00,N,5,-170, 20250324,5060,5280,5670,4985,433012,2292415900,00,0.00,N,5,-220, 20250317,5280,5750,6230,5240,802997,4663087665,00,0.00,N,5,-450, diff --git a/219550/week/candle-week-42.csv b/219550/week/candle-week-42.csv index dcb35839a084..6af0a08aa403 100644 --- a/219550/week/candle-week-42.csv +++ b/219550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,730,727,736,658,3098594,2184774579,00,0.00,N,2,5, 20250331,725,785,785,676,4418817,3127518028,00,0.00,N,2,10, 20250324,715,741,833,670,11285935,8514872837,00,0.00,N,5,-13, 20250317,728,660,780,605,12765804,8816621201,00,0.00,N,2,81, diff --git a/219750/week/candle-week-42.csv b/219750/week/candle-week-42.csv index 614633d131ff..65b7db9fff5f 100644 --- a/219750/week/candle-week-42.csv +++ b/219750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,967,967,967,967,0,0,00,0.00,N,3,0, 20250331,967,967,967,967,0,0,00,0.00,N,3,0, 20250324,967,967,967,967,0,0,00,0.00,N,3,0, 20250317,967,967,967,967,0,0,00,0.00,N,3,0, diff --git a/220100/week/candle-week-42.csv b/220100/week/candle-week-42.csv index c144724e8699..a37e93528df6 100644 --- a/220100/week/candle-week-42.csv +++ b/220100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,22250,20700,23750,19110,2396153,52682569980,00,0.00,N,2,550, 20250331,21700,22000,22500,19810,557074,12045112250,00,0.00,N,5,-800, 20250324,22500,23050,25200,22150,1598810,37413029100,00,0.00,N,5,-600, 20250317,23100,24450,25800,23050,2121550,51925897475,00,0.00,N,5,-1800, diff --git a/220180/week/candle-week-42.csv b/220180/week/candle-week-42.csv index ba56fb48c5e8..6eecb8484440 100644 --- a/220180/week/candle-week-42.csv +++ b/220180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2225,2125,2285,2030,114585,245745540,00,0.00,N,2,85, 20250331,2140,2040,2160,1985,167066,344153362,00,0.00,N,2,65, 20250324,2075,2015,2280,1992,353346,743890673,00,0.00,N,2,60, 20250317,2015,2105,2590,1966,920322,2068773129,00,0.00,N,5,-90, diff --git a/220260/week/candle-week-42.csv b/220260/week/candle-week-42.csv index fa4f5bdbca1b..c11b2d1abb4f 100644 --- a/220260/week/candle-week-42.csv +++ b/220260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4490,4035,4925,3655,5627794,25140079553,00,0.00,N,2,425, 20250331,4065,3995,4250,3815,385360,1527668540,00,0.00,N,5,-40, 20250324,4105,4335,4950,4105,1685117,7693296511,00,0.00,N,5,-210, 20250317,4315,4745,4745,4260,434411,1950106959,00,0.00,N,5,-355, diff --git a/221800/week/candle-week-42.csv b/221800/week/candle-week-42.csv index 1933abc0826e..c00a67cab064 100644 --- a/221800/week/candle-week-42.csv +++ b/221800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3115,3050,3145,2850,482099,1450926908,00,0.00,N,5,-55, 20250331,3170,3395,3550,3000,1187460,3905936906,00,0.00,N,5,-280, 20250324,3450,3530,3830,3355,5294718,19259488476,00,0.00,N,5,-90, 20250317,3540,3260,3925,3200,17089329,62543783851,00,0.00,N,2,300, diff --git a/221840/week/candle-week-42.csv b/221840/week/candle-week-42.csv index 8ca018db30a9..6ee542b2b039 100644 --- a/221840/week/candle-week-42.csv +++ b/221840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1420,1311,1431,1311,49264,67357930,00,0.00,N,5,-22, 20250331,1442,1427,1454,1370,22275,31403727,00,0.00,N,2,49, 20250324,1393,1405,1424,1371,42367,59217758,00,0.00,N,5,-27, 20250317,1420,1416,1455,1376,55198,78261030,00,0.00,N,5,-20, diff --git a/221980/week/candle-week-42.csv b/221980/week/candle-week-42.csv index 3888da06b4bc..6add3cfb5c5e 100644 --- a/221980/week/candle-week-42.csv +++ b/221980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10700,10530,10760,10480,4679,49583370,00,0.00,N,2,50, 20250331,10650,10780,10900,10520,9531,101356025,00,0.00,N,5,-190, 20250324,10840,10900,10950,10750,13083,141952020,00,0.00,N,5,-60, 20250317,10900,10900,11030,10810,15836,172304030,00,0.00,N,3,0, diff --git a/222040/week/candle-week-42.csv b/222040/week/candle-week-42.csv index d79aacc76912..fb3421a43a65 100644 --- a/222040/week/candle-week-42.csv +++ b/222040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3570,3305,3630,3300,85003,291145070,00,0.00,N,2,65, 20250331,3505,3560,3625,3400,104175,366569973,00,0.00,N,5,-45, 20250324,3550,3645,3775,3550,144657,533002484,00,0.00,N,5,-95, 20250317,3645,3450,3685,3400,221561,795765082,00,0.00,N,2,145, diff --git a/222080/week/candle-week-42.csv b/222080/week/candle-week-42.csv index d7cb07992a9b..f98a730dc596 100644 --- a/222080/week/candle-week-42.csv +++ b/222080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7300,6920,7300,6500,1471906,10193186735,00,0.00,N,2,50, 20250331,7250,7440,7500,6880,1634664,11750594495,00,0.00,N,5,-350, 20250324,7600,7990,8180,7450,1321177,10340814510,00,0.00,N,5,-350, 20250317,7950,8020,8460,7850,2912364,23574265690,00,0.00,N,5,-10, diff --git a/222110/week/candle-week-42.csv b/222110/week/candle-week-42.csv index 2b5c0944bea6..6d9f8ccdd468 100644 --- a/222110/week/candle-week-42.csv +++ b/222110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4875,4580,4925,4305,122404,564926131,00,0.00,N,2,165, 20250331,4710,4780,4780,4400,91376,416634985,00,0.00,N,5,-70, 20250324,4780,4945,5120,4705,60574,299285359,00,0.00,N,5,-165, 20250317,4945,5080,5100,4820,77831,384719955,00,0.00,N,5,-85, diff --git a/222160/week/candle-week-42.csv b/222160/week/candle-week-42.csv index 06dbac7b1275..b73ff2607a80 100644 --- a/222160/week/candle-week-42.csv +++ b/222160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250331,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250324,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250317,8040,8040,8040,8040,0,0,00,0.00,N,3,0, diff --git a/222420/week/candle-week-42.csv b/222420/week/candle-week-42.csv index 2cd58ab2d05d..e87ccf991208 100644 --- a/222420/week/candle-week-42.csv +++ b/222420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1038,1050,1148,927,3691531,3786013189,00,0.00,N,2,45, 20250331,993,846,1043,846,2556524,2419949128,00,0.00,N,2,148, 20250324,845,945,946,835,608280,538637022,00,0.00,N,5,-98, 20250317,943,881,950,822,1948303,1756820633,00,0.00,N,2,62, diff --git a/222670/week/candle-week-42.csv b/222670/week/candle-week-42.csv index aecf2f195100..bc85544df04b 100644 --- a/222670/week/candle-week-42.csv +++ b/222670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5910,6080,6190,5500,20840,125433270,00,0.00,N,5,-170, 20250331,6080,5580,6200,5200,92589,488185430,00,0.00,N,2,580, 20250324,5500,6270,6380,5500,18693,108269130,00,0.00,N,5,-770, 20250317,6270,7000,7000,6100,15802,100117520,00,0.00,N,5,-690, diff --git a/222800/week/candle-week-42.csv b/222800/week/candle-week-42.csv index 96be5da5731b..b137550921e9 100644 --- a/222800/week/candle-week-42.csv +++ b/222800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17810,17210,19200,16750,2174823,38135460120,00,0.00,N,5,-290, 20250331,18100,19190,20200,17280,2548771,48236530755,00,0.00,N,5,-1950, 20250324,20050,23300,23650,20000,3187885,70061688925,00,0.00,N,5,-2800, 20250317,22850,21850,24200,20350,9812381,222698639925,00,0.00,N,2,1800, diff --git a/222810/week/candle-week-42.csv b/222810/week/candle-week-42.csv index edadeecb83ff..54fe1fcc0b38 100644 --- a/222810/week/candle-week-42.csv +++ b/222810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250331,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250324,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250317,5400,5400,5400,5400,0,0,00,0.00,N,3,0, diff --git a/222980/week/candle-week-42.csv b/222980/week/candle-week-42.csv index e5893013cc70..adaaaead699f 100644 --- a/222980/week/candle-week-42.csv +++ b/222980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3710,3590,3790,3375,319053,1136421005,00,0.00,N,2,70, 20250331,3640,3615,3735,3495,216470,779144139,00,0.00,N,2,25, 20250324,3615,3900,3900,3555,230343,862296308,00,0.00,N,5,-245, 20250317,3860,4035,4150,3770,430957,1692105826,00,0.00,N,5,-205, diff --git a/223220/week/candle-week-42.csv b/223220/week/candle-week-42.csv index 3b525304f804..29635cc88fb9 100644 --- a/223220/week/candle-week-42.csv +++ b/223220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,410,357,551,347,240,89805,00,0.00,N,5,-10, 20250331,420,300,494,284,76,27364,00,0.00,N,2,87, 20250324,333,323,400,289,44,14391,00,0.00,N,5,-46, 20250317,379,340,389,246,763,193049,00,0.00,N,5,-21, diff --git a/223250/week/candle-week-42.csv b/223250/week/candle-week-42.csv index 94745bf0b577..958921d01b61 100644 --- a/223250/week/candle-week-42.csv +++ b/223250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2835,2805,2850,2435,393015,1062749863,00,0.00,N,2,10, 20250331,2825,2700,2835,2690,242736,670319231,00,0.00,N,2,75, 20250324,2750,2830,2890,2745,302916,851311226,00,0.00,N,5,-85, 20250317,2835,2910,2915,2790,430298,1222946341,00,0.00,N,5,-75, diff --git a/223310/week/candle-week-42.csv b/223310/week/candle-week-42.csv index 003dae4bb7e1..7b29d1b2b382 100644 --- a/223310/week/candle-week-42.csv +++ b/223310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2355,2125,2530,2030,606461,1360946175,00,0.00,N,2,165, 20250331,2190,2220,2395,2145,339461,771813002,00,0.00,N,5,-80, 20250324,2270,2795,2920,2265,2756961,7312312870,00,0.00,N,5,-525, 20250317,2795,2325,3150,2080,2765534,7599213589,00,0.00,N,2,470, diff --git a/224060/week/candle-week-42.csv b/224060/week/candle-week-42.csv index d5f1a41d7b53..14ddf25d54d0 100644 --- a/224060/week/candle-week-42.csv +++ b/224060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2950,3125,3150,2810,31333,92931788,00,0.00,N,5,-160, 20250331,3110,3015,3220,2865,69219,213231605,00,0.00,N,2,95, 20250324,3015,3125,3155,2990,50864,154595915,00,0.00,N,5,-110, 20250317,3125,3075,3630,3015,104801,341171392,00,0.00,N,2,110, diff --git a/224110/week/candle-week-42.csv b/224110/week/candle-week-42.csv index 1bb5144a70b7..e3f9b57841f7 100644 --- a/224110/week/candle-week-42.csv +++ b/224110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19470,18550,22900,18350,1933905,39777597530,00,0.00,N,2,1470, 20250331,18000,17070,23500,16980,4259986,89004671570,00,0.00,N,2,30, 20250324,17970,16500,24300,15760,2106049,42509246910,00,0.00,N,2,1090, 20250317,16880,20300,21350,16770,501647,9615631975,00,0.00,N,5,-3220, diff --git a/224760/week/candle-week-42.csv b/224760/week/candle-week-42.csv index a8945d635496..20be785ef3fa 100644 --- a/224760/week/candle-week-42.csv +++ b/224760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3000,2635,3000,2635,5131,14925700,00,0.00,N,2,450, 20250331,2550,3300,3300,2550,2131,5437265,00,0.00,N,5,-750, 20250324,3300,3300,3300,3300,0,0,00,0.00,N,3,0, 20250317,3300,3200,3300,3200,9003,29639865,00,0.00,N,2,100, diff --git a/224810/week/candle-week-42.csv b/224810/week/candle-week-42.csv index 1428f11c569b..222e74aa3eca 100644 --- a/224810/week/candle-week-42.csv +++ b/224810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2980,2820,2995,2400,52,125395,00,0.00,N,2,155, 20250331,2825,2855,2855,2825,0,0,00,0.00,N,5,-35, 20250324,2860,2865,2865,2860,0,0,00,0.00,N,5,-35, 20250317,2895,2980,2980,2895,0,0,00,0.00,N,5,-90, diff --git a/225190/week/candle-week-42.csv b/225190/week/candle-week-42.csv index c6d877d7491e..c4a10d988393 100644 --- a/225190/week/candle-week-42.csv +++ b/225190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1850,1812,1851,1640,1138632,2006326999,00,0.00,N,2,3, 20250331,1847,1859,1950,1790,1062041,1978029596,00,0.00,N,5,-49, 20250324,1896,2010,2090,1880,1458584,2901432392,00,0.00,N,5,-134, 20250317,2030,2185,2200,1996,2356790,4938008167,00,0.00,N,5,-145, diff --git a/225220/week/candle-week-42.csv b/225220/week/candle-week-42.csv index 6c54366b148d..97d7ec4a16d6 100644 --- a/225220/week/candle-week-42.csv +++ b/225220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2285,2425,2425,2035,99720,215566168,00,0.00,N,3,0, 20250331,2285,2260,2500,2205,504899,1189403403,00,0.00,N,5,-30, 20250324,2315,2290,2475,2250,80637,190774037,00,0.00,N,2,10, 20250317,2305,2305,2540,2240,96973,227967971,00,0.00,N,5,-25, diff --git a/225430/week/candle-week-42.csv b/225430/week/candle-week-42.csv index d941bc177610..adfbf8b7e413 100644 --- a/225430/week/candle-week-42.csv +++ b/225430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,600,593,600,540,375672,211954554,00,0.00,N,2,15, 20250331,585,547,591,537,714286,408564671,00,0.00,N,2,38, 20250324,547,546,603,536,779716,434469621,00,0.00,N,2,1, 20250317,546,552,610,532,1404152,788970982,00,0.00,N,5,-6, diff --git a/225530/week/candle-week-42.csv b/225530/week/candle-week-42.csv index c5dc0648b743..d712231dcc73 100644 --- a/225530/week/candle-week-42.csv +++ b/225530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4880,5080,5850,4775,3410387,18241355641,00,0.00,N,5,-65, 20250331,4945,4200,5120,4050,1518672,7173377833,00,0.00,N,2,760, 20250324,4185,4200,4460,4165,85129,360732507,00,0.00,N,5,-85, 20250317,4270,4300,4520,4220,122939,535791659,00,0.00,N,5,-65, diff --git a/225570/week/candle-week-42.csv b/225570/week/candle-week-42.csv index a665cac312f3..2d789f15f3aa 100644 --- a/225570/week/candle-week-42.csv +++ b/225570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12040,12100,12210,11450,1003593,11957703470,00,0.00,N,5,-480, 20250331,12520,12830,12830,12000,844520,10502230950,00,0.00,N,5,-330, 20250324,12850,12920,13300,12750,863731,11255029175,00,0.00,N,2,160, 20250317,12690,12290,12940,12070,1364506,16907806825,00,0.00,N,2,470, diff --git a/225590/week/candle-week-42.csv b/225590/week/candle-week-42.csv index 08120cfc1cc1..20ff1ced977e 100644 --- a/225590/week/candle-week-42.csv +++ b/225590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,838,860,880,810,334795,279226906,00,0.00,N,5,-25, 20250331,863,884,885,837,460393,392912728,00,0.00,N,5,-21, 20250324,884,893,905,869,215341,191506422,00,0.00,N,5,-18, 20250317,902,908,908,890,100624,90460899,00,0.00,N,5,-6, diff --git a/226320/week/candle-week-42.csv b/226320/week/candle-week-42.csv index 7b6fdd16bf4b..9b8728f51708 100644 --- a/226320/week/candle-week-42.csv +++ b/226320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11860,11710,12150,10700,183328,2117480690,00,0.00,N,5,-250, 20250331,12110,11130,12200,10600,192256,2240214560,00,0.00,N,2,860, 20250324,11250,11190,11420,11010,63444,708854405,00,0.00,N,2,180, 20250317,11070,11250,11490,11010,78014,876829895,00,0.00,N,5,-200, diff --git a/226330/week/candle-week-42.csv b/226330/week/candle-week-42.csv index 1d931dde04c7..0e87a0a2ba17 100644 --- a/226330/week/candle-week-42.csv +++ b/226330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7700,6480,7880,6050,3039735,22267816115,00,0.00,N,2,1080, 20250331,6620,6880,7230,6410,939269,6406981620,00,0.00,N,5,-590, 20250324,7210,6830,8480,6820,4250940,33198588405,00,0.00,N,2,260, 20250317,6950,6870,7700,6670,1636583,11788371620,00,0.00,N,5,-100, diff --git a/226340/week/candle-week-42.csv b/226340/week/candle-week-42.csv index 9b3e8f4c7fde..45d78faacb79 100644 --- a/226340/week/candle-week-42.csv +++ b/226340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1458,1458,1458,1458,0,0,00,0.00,N,3,0, 20250331,1458,1458,1458,1458,0,0,00,0.00,N,3,0, 20250324,1458,1458,1458,1458,0,0,00,0.00,N,3,0, 20250317,1458,1458,1458,1458,0,0,00,0.00,N,3,0, diff --git a/226360/week/candle-week-42.csv b/226360/week/candle-week-42.csv index 7e3382c3ac75..14fa8029f28b 100644 --- a/226360/week/candle-week-42.csv +++ b/226360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250331,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250324,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250317,2555,2555,2555,2555,0,0,00,0.00,N,3,0, diff --git a/226400/week/candle-week-42.csv b/226400/week/candle-week-42.csv index 56ec1e772402..cf9583a3bcb6 100644 --- a/226400/week/candle-week-42.csv +++ b/226400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6720,6660,6740,6000,369336,2356696195,00,0.00,N,5,-110, 20250331,6830,6500,7000,6460,449269,3033686960,00,0.00,N,2,180, 20250324,6650,6800,7030,6480,780146,5307495525,00,0.00,N,5,-50, 20250317,6700,7240,7540,6610,1350779,9574729130,00,0.00,N,5,-540, diff --git a/226440/week/candle-week-42.csv b/226440/week/candle-week-42.csv index 6b25735a5035..6247fd662c28 100644 --- a/226440/week/candle-week-42.csv +++ b/226440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250331,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250324,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250317,1530,1530,1530,1530,0,0,00,0.00,N,3,0, diff --git a/226590/week/candle-week-42.csv b/226590/week/candle-week-42.csv index cb18c3a74b30..7c13b78d80ea 100644 --- a/226590/week/candle-week-42.csv +++ b/226590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8240,8080,8510,7410,2271994,18051734170,00,0.00,N,5,-250, 20250331,8490,8630,9610,8110,2789955,24989921680,00,0.00,N,5,-390, 20250324,8880,10060,10390,8830,3455123,33192777695,00,0.00,N,5,-1250, 20250317,10130,12200,12250,10050,11219621,128210090085,00,0.00,N,5,-1980, diff --git a/226950/week/candle-week-42.csv b/226950/week/candle-week-42.csv index 594a71fa2cc6..e6b7d6ad3e1d 100644 --- a/226950/week/candle-week-42.csv +++ b/226950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,49050,41200,49550,37350,3980229,176099860125,00,0.00,N,2,6050, 20250331,43000,42800,43800,37250,2118731,86183355975,00,0.00,N,5,-850, 20250324,43850,39300,44450,38800,2835245,119868173025,00,0.00,N,2,4400, 20250317,39450,49900,50500,39300,4280431,189825359625,00,0.00,N,5,-10250, diff --git a/227100/week/candle-week-42.csv b/227100/week/candle-week-42.csv index 7b5aab9a7db1..2c79aa92a12a 100644 --- a/227100/week/candle-week-42.csv +++ b/227100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,612,612,612,612,0,0,00,0.00,N,3,0, 20250331,612,612,612,612,0,0,00,0.00,N,3,0, 20250324,612,612,612,612,0,0,00,0.00,N,3,0, 20250317,612,612,612,612,0,0,00,0.00,N,3,0, diff --git a/227420/week/candle-week-42.csv b/227420/week/candle-week-42.csv index 55e7959fa6d9..6c374235aaf4 100644 --- a/227420/week/candle-week-42.csv +++ b/227420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250331,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250324,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250317,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/week/candle-week-42.csv b/227610/week/candle-week-42.csv index 4e44f744500c..bc0df25c8c7d 100644 --- a/227610/week/candle-week-42.csv +++ b/227610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,820,873,875,785,180283,149162366,00,0.00,N,5,-45, 20250331,865,861,892,800,169296,143479508,00,0.00,N,5,-4, 20250324,869,905,939,851,276150,242597709,00,0.00,N,5,-34, 20250317,903,893,949,890,162423,147036107,00,0.00,N,5,-2, diff --git a/227840/week/candle-week-42.csv b/227840/week/candle-week-42.csv index f09bbc60111e..75e965d79819 100644 --- a/227840/week/candle-week-42.csv +++ b/227840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10740,10450,10800,10230,94763,995897390,00,0.00,N,2,290, 20250331,10450,10330,10500,10250,58804,611024235,00,0.00,N,2,120, 20250324,10330,10400,10470,10330,45611,474328250,00,0.00,N,5,-70, 20250317,10400,10380,10540,10270,47592,495875765,00,0.00,N,2,20, diff --git a/227950/week/candle-week-42.csv b/227950/week/candle-week-42.csv index 28fb45336e73..914105b802ff 100644 --- a/227950/week/candle-week-42.csv +++ b/227950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,357,357,363,339,808437,280145941,00,0.00,N,5,-3, 20250331,360,358,365,338,880280,309527123,00,0.00,N,2,1, 20250324,359,369,387,349,1484652,545213712,00,0.00,N,5,-9, 20250317,368,372,377,342,2595009,923922565,00,0.00,N,5,-3, diff --git a/228340/week/candle-week-42.csv b/228340/week/candle-week-42.csv index c00db249eda6..6dfa1fa68b9e 100644 --- a/228340/week/candle-week-42.csv +++ b/228340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1771,1759,1817,1710,124295,220121945,00,0.00,N,2,12, 20250331,1759,1775,1780,1676,82579,143749300,00,0.00,N,5,-5, 20250324,1764,1803,1821,1740,51269,90718945,00,0.00,N,5,-48, 20250317,1812,1758,1847,1700,86381,152451576,00,0.00,N,2,54, diff --git a/228670/week/candle-week-42.csv b/228670/week/candle-week-42.csv index e5749694a658..d508879acb75 100644 --- a/228670/week/candle-week-42.csv +++ b/228670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7090,7910,7910,6600,315806,2255620270,00,0.00,N,5,-840, 20250331,7930,7900,8280,7560,342186,2728326000,00,0.00,N,5,-70, 20250324,8000,8410,9340,7870,1670530,14478883970,00,0.00,N,5,-290, 20250317,8290,8000,9600,7640,1470040,12838130135,00,0.00,N,2,390, diff --git a/228760/week/candle-week-42.csv b/228760/week/candle-week-42.csv index e8ee1537209d..f72d6dca5c9f 100644 --- a/228760/week/candle-week-42.csv +++ b/228760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14810,14920,15850,13300,512465,7335205395,00,0.00,N,5,-640, 20250331,15450,15960,16010,14480,413176,6382323235,00,0.00,N,5,-520, 20250324,15970,16170,17050,15960,468504,7622722120,00,0.00,N,5,-460, 20250317,16430,17810,17820,14500,1552063,25614278680,00,0.00,N,5,-2190, diff --git a/228850/week/candle-week-42.csv b/228850/week/candle-week-42.csv index 3d2e17d57c73..5b26c7a8c9ae 100644 --- a/228850/week/candle-week-42.csv +++ b/228850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6360,6400,6420,6170,27292,172037120,00,0.00,N,5,-40, 20250331,6400,6320,6420,6150,24317,153040950,00,0.00,N,2,70, 20250324,6330,6470,6490,6300,31025,196947650,00,0.00,N,5,-70, 20250317,6400,6420,7570,6330,619960,4321027435,00,0.00,N,5,-10, diff --git a/229000/week/candle-week-42.csv b/229000/week/candle-week-42.csv index 721317248fee..1685000f6740 100644 --- a/229000/week/candle-week-42.csv +++ b/229000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1609,1600,1664,1450,276005,430670245,00,0.00,N,5,-50, 20250331,1659,1583,1815,1550,287855,486853340,00,0.00,N,2,66, 20250324,1593,1557,1743,1540,257448,417215854,00,0.00,N,2,39, 20250317,1554,1775,1856,1500,313879,520780935,00,0.00,N,5,-226, diff --git a/229500/week/candle-week-42.csv b/229500/week/candle-week-42.csv index 2e8bb2bc451c..7860defbd392 100644 --- a/229500/week/candle-week-42.csv +++ b/229500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8750,10580,10580,8380,33864,317295700,00,0.00,N,5,-1650, 20250331,10400,9110,10790,9010,44757,449090080,00,0.00,N,2,1300, 20250324,9100,5800,9600,5800,77151,593559020,00,0.00,N,2,2980, 20250317,6120,5020,6120,4810,46329,253639735,00,0.00,N,2,1160, diff --git a/229640/week/candle-week-42.csv b/229640/week/candle-week-42.csv index d24095a4f898..d733c522f140 100644 --- a/229640/week/candle-week-42.csv +++ b/229640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,30150,28300,30250,26100,608501,17076940525,00,0.00,N,2,850, 20250331,29300,30450,31350,28450,531598,15889983775,00,0.00,N,5,-2150, 20250324,31450,34350,35100,31250,572551,18975712500,00,0.00,N,5,-3600, 20250317,35050,37600,37600,34150,617268,22011218900,00,0.00,N,5,-1550, diff --git a/230240/week/candle-week-42.csv b/230240/week/candle-week-42.csv index 55d5588db8aa..da287fd0b6ec 100644 --- a/230240/week/candle-week-42.csv +++ b/230240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18690,19810,20400,18150,681167,12989189450,00,0.00,N,5,-2010, 20250331,20700,19550,21150,19160,398503,8013074955,00,0.00,N,2,400, 20250324,20300,22750,23650,19940,487911,10581185905,00,0.00,N,5,-2450, 20250317,22750,22900,23300,20800,642727,14147364100,00,0.00,N,2,300, diff --git a/230360/week/candle-week-42.csv b/230360/week/candle-week-42.csv index af6ea708f6a4..5f8133edf95e 100644 --- a/230360/week/candle-week-42.csv +++ b/230360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8250,8070,8300,7390,417294,3278251220,00,0.00,N,2,120, 20250331,8130,8050,8280,7800,439430,3543428235,00,0.00,N,5,-30, 20250324,8160,8710,8730,7980,426277,3527098860,00,0.00,N,5,-550, 20250317,8710,8980,9040,8560,354522,3125620455,00,0.00,N,5,-270, diff --git a/230980/week/candle-week-42.csv b/230980/week/candle-week-42.csv index 4ddd2bd4407e..a05afd875126 100644 --- a/230980/week/candle-week-42.csv +++ b/230980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,229,229,229,229,0,0,00,0.00,N,3,0, 20250331,229,229,229,229,0,0,00,0.00,N,3,0, 20250324,229,229,229,229,0,0,00,0.00,N,3,0, 20250317,229,229,229,229,0,0,00,0.00,N,3,0, diff --git a/232140/week/candle-week-42.csv b/232140/week/candle-week-42.csv index 8b374de8cf14..7a7fdef03944 100644 --- a/232140/week/candle-week-42.csv +++ b/232140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10490,9800,10760,9220,2811388,27832231825,00,0.00,N,2,170, 20250331,10320,10900,11480,10030,2793924,30273601395,00,0.00,N,5,-1030, 20250324,11350,12860,13010,11200,4492753,55419259135,00,0.00,N,5,-1380, 20250317,12730,10600,13470,10520,28700264,360044632750,00,0.00,N,2,2390, diff --git a/232530/week/candle-week-42.csv b/232530/week/candle-week-42.csv index 4adf210b6254..5ab5573f70b0 100644 --- a/232530/week/candle-week-42.csv +++ b/232530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3830,3990,4095,3615,65369,256878460,00,0.00,N,5,-140, 20250331,3970,3900,4100,3750,11121,44205305,00,0.00,N,5,-15, 20250324,3985,3980,3990,3720,11271,43012485,00,0.00,N,3,0, 20250317,3985,4090,4100,3860,5618,22101965,00,0.00,N,5,-10, diff --git a/232680/week/candle-week-42.csv b/232680/week/candle-week-42.csv index 727068d22744..a51a263496cd 100644 --- a/232680/week/candle-week-42.csv +++ b/232680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7810,7620,7850,6960,478109,3504282525,00,0.00,N,5,-60, 20250331,7870,8190,8320,7610,470558,3734529190,00,0.00,N,5,-570, 20250324,8440,9000,9190,8390,567047,4974360570,00,0.00,N,5,-640, 20250317,9080,9670,10350,9010,2180773,21291553790,00,0.00,N,5,-360, diff --git a/232830/week/candle-week-42.csv b/232830/week/candle-week-42.csv index c19d9604b7ee..353c4fc94d5f 100644 --- a/232830/week/candle-week-42.csv +++ b/232830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2025,1998,2135,1880,383740,766852182,00,0.00,N,2,20, 20250331,2005,2360,2360,1843,556863,1150838812,00,0.00,N,5,-305, 20250324,2310,2310,2355,2210,238439,543847970,00,0.00,N,2,15, 20250317,2295,2380,2450,2170,381912,883024107,00,0.00,N,5,-25, diff --git a/233250/week/candle-week-42.csv b/233250/week/candle-week-42.csv index 5568c8a458ac..f07fd614da97 100644 --- a/233250/week/candle-week-42.csv +++ b/233250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14000,14000,14000,14000,0,0,00,0.00,N,3,0, 20250331,14000,14000,14000,14000,0,0,00,0.00,N,5,-990, 20250324,14990,14990,14990,14990,0,0,00,0.00,N,3,0, 20250317,14990,14490,14990,14490,2,29480,00,0.00,N,2,1490, diff --git a/233990/week/candle-week-42.csv b/233990/week/candle-week-42.csv index fb3292289bc0..89338aa0c670 100644 --- a/233990/week/candle-week-42.csv +++ b/233990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,775,819,822,651,2932,2116806,00,0.00,N,2,58, 20250331,717,830,899,635,5309,3620293,00,0.00,N,5,-9, 20250324,726,743,757,603,15693,10502845,00,0.00,N,2,79, 20250317,647,699,699,600,34376,21588653,00,0.00,N,2,17, diff --git a/234070/week/candle-week-42.csv b/234070/week/candle-week-42.csv index a7a4d9439fc1..aa37e0b202ec 100644 --- a/234070/week/candle-week-42.csv +++ b/234070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1419,1266,1454,1051,20,25183,00,0.00,N,2,153, 20250331,1266,1134,1303,963,14,15954,00,0.00,N,5,-67, 20250324,1333,1370,1370,1019,9,10482,00,0.00,N,2,133, 20250317,1200,1264,1450,1049,206,217609,00,0.00,N,5,-64, diff --git a/234080/week/candle-week-42.csv b/234080/week/candle-week-42.csv index 7f0343fb2f76..a464066b3e20 100644 --- a/234080/week/candle-week-42.csv +++ b/234080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10890,10970,10970,10420,176142,1885198195,00,0.00,N,5,-220, 20250331,11110,11160,11260,10890,157320,1738797115,00,0.00,N,5,-90, 20250324,11200,11350,11750,11100,297547,3402598015,00,0.00,N,5,-150, 20250317,11350,11370,11710,11200,280942,3218857335,00,0.00,N,2,20, diff --git a/234100/week/candle-week-42.csv b/234100/week/candle-week-42.csv index 018abb998588..dd16a845e405 100644 --- a/234100/week/candle-week-42.csv +++ b/234100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1010,1000,1010,940,554875,541855042,00,0.00,N,5,-3, 20250331,1013,1011,1033,979,514972,517336327,00,0.00,N,5,-31, 20250324,1044,1035,1141,1005,1278111,1360073550,00,0.00,N,2,9, 20250317,1035,1084,1089,1025,344893,361724333,00,0.00,N,5,-47, diff --git a/234300/week/candle-week-42.csv b/234300/week/candle-week-42.csv index da2169a614a4..a21793ee2e77 100644 --- a/234300/week/candle-week-42.csv +++ b/234300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3765,3700,3780,3465,560820,2020880203,00,0.00,N,2,35, 20250331,3730,3605,3800,3430,338568,1229837635,00,0.00,N,2,75, 20250324,3655,3745,3830,3650,323532,1204603937,00,0.00,N,5,-95, 20250317,3750,3740,3950,3715,369984,1402713121,00,0.00,N,2,10, diff --git a/234340/week/candle-week-42.csv b/234340/week/candle-week-42.csv index 580f4db53eed..a98860850077 100644 --- a/234340/week/candle-week-42.csv +++ b/234340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14400,12200,15400,11750,492014,6884841570,00,0.00,N,2,2140, 20250331,12260,12950,12990,12210,60961,767076810,00,0.00,N,5,-550, 20250324,12810,13340,13690,12790,62069,816095905,00,0.00,N,5,-660, 20250317,13470,14430,14440,13370,81022,1117714000,00,0.00,N,5,-610, diff --git a/234690/week/candle-week-42.csv b/234690/week/candle-week-42.csv index 94d71e9cc7d7..f4064d43c408 100644 --- a/234690/week/candle-week-42.csv +++ b/234690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7890,8040,8130,7220,343580,2612559545,00,0.00,N,5,-340, 20250331,8230,8280,8490,8010,231350,1903425005,00,0.00,N,5,-100, 20250324,8330,8590,8920,8300,376707,3239330895,00,0.00,N,5,-270, 20250317,8600,8800,8820,8440,255215,2206229135,00,0.00,N,5,-100, diff --git a/234920/week/candle-week-42.csv b/234920/week/candle-week-42.csv index f48eafdb1ff0..ece22b03f8a6 100644 --- a/234920/week/candle-week-42.csv +++ b/234920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3125,3220,3240,2965,73083,225280267,00,0.00,N,5,-35, 20250331,3160,3215,3325,3100,62609,198126376,00,0.00,N,5,-55, 20250324,3215,3350,3980,3150,564524,2013400596,00,0.00,N,5,-105, 20250317,3320,3390,3495,3200,99851,331103923,00,0.00,N,5,-70, diff --git a/235980/week/candle-week-42.csv b/235980/week/candle-week-42.csv index 46907f897222..3269cadd9c81 100644 --- a/235980/week/candle-week-42.csv +++ b/235980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3070,3045,3085,2750,748572,2176973181,00,0.00,N,3,0, 20250331,3070,3040,3150,2800,665637,1994866814,00,0.00,N,5,-40, 20250324,3110,3300,3430,3050,690428,2240462222,00,0.00,N,5,-160, 20250317,3270,3650,3740,3230,888658,3047012452,00,0.00,N,5,-395, diff --git a/236030/week/candle-week-42.csv b/236030/week/candle-week-42.csv index 5946cea9cf1a..fe5b63c9ff3e 100644 --- a/236030/week/candle-week-42.csv +++ b/236030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,899,1000,1000,800,101,91248,00,0.00,N,5,-31, 20250331,930,1000,1150,850,707,710656,00,0.00,N,5,-69, 20250324,999,842,1000,842,28,25374,00,0.00,N,2,9, 20250317,990,992,1000,848,107,93553,00,0.00,N,5,-3, diff --git a/236200/week/candle-week-42.csv b/236200/week/candle-week-42.csv index c61cae1a5c7b..83d2b6dc645c 100644 --- a/236200/week/candle-week-42.csv +++ b/236200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,27000,28150,28450,25250,243968,6449173100,00,0.00,N,5,-1850, 20250331,28850,26500,30250,26150,431669,12494906200,00,0.00,N,2,2000, 20250324,26850,28200,28500,26300,174433,4783548400,00,0.00,N,5,-1250, 20250317,28100,28000,28750,27200,198950,5575970325,00,0.00,N,2,200, diff --git a/236340/week/candle-week-42.csv b/236340/week/candle-week-42.csv index b9e73873dc48..f6a93823aeb4 100644 --- a/236340/week/candle-week-42.csv +++ b/236340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2500,2400,2595,2130,194,450350,00,0.00,N,2,100, 20250331,2400,2400,2400,2400,13,31200,00,0.00,N,3,0, 20250324,2400,2400,2500,2105,9282,20107445,00,0.00,N,2,5, 20250317,2395,2700,2700,2300,4595,11034895,00,0.00,N,5,-305, diff --git a/236810/week/candle-week-42.csv b/236810/week/candle-week-42.csv index d50d94b6f7bc..84615caed178 100644 --- a/236810/week/candle-week-42.csv +++ b/236810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3145,2935,3380,2760,1824469,5639354740,00,0.00,N,2,120, 20250331,3025,3020,3170,2900,588343,1789507820,00,0.00,N,5,-65, 20250324,3090,3365,3580,3050,2299235,7667417529,00,0.00,N,5,-265, 20250317,3355,2945,4110,2940,8116377,29889936811,00,0.00,N,2,380, diff --git a/237690/week/candle-week-42.csv b/237690/week/candle-week-42.csv index 2d32f62a0950..3c3483218445 100644 --- a/237690/week/candle-week-42.csv +++ b/237690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,76100,70800,76700,66600,702718,49787897200,00,0.00,N,2,2200, 20250331,73900,72000,75800,70200,331867,24376849650,00,0.00,N,5,-200, 20250324,74100,75500,78700,73600,303198,23210796800,00,0.00,N,5,-1700, 20250317,75800,76300,77900,74600,438741,33483101000,00,0.00,N,2,200, diff --git a/237750/week/candle-week-42.csv b/237750/week/candle-week-42.csv index dac1ec246c32..bd00d15af617 100644 --- a/237750/week/candle-week-42.csv +++ b/237750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3940,3740,4150,3505,373895,1458817309,00,0.00,N,2,170, 20250331,3770,3630,3770,3550,40858,149551290,00,0.00,N,2,135, 20250324,3635,3855,3890,3600,55276,205614855,00,0.00,N,5,-235, 20250317,3870,3870,3930,3785,33718,129455285,00,0.00,N,3,0, diff --git a/237820/week/candle-week-42.csv b/237820/week/candle-week-42.csv index cb23a79e02c3..b47110471925 100644 --- a/237820/week/candle-week-42.csv +++ b/237820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5320,5270,5370,4900,347150,1782509275,00,0.00,N,5,-140, 20250331,5460,5300,6290,5070,3789634,21712878115,00,0.00,N,2,100, 20250324,5360,5550,5630,5300,233340,1278149610,00,0.00,N,5,-240, 20250317,5600,5820,5850,5550,322250,1830785650,00,0.00,N,5,-210, diff --git a/237880/week/candle-week-42.csv b/237880/week/candle-week-42.csv index aefc11189bf7..1f4c9639e74c 100644 --- a/237880/week/candle-week-42.csv +++ b/237880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19160,18840,19350,17240,496562,9098891810,00,0.00,N,5,-350, 20250331,19510,18540,20350,18280,555877,10780826670,00,0.00,N,2,610, 20250324,18900,20950,21550,18770,966292,19530661785,00,0.00,N,5,-1750, 20250317,20650,22400,22400,19980,1143388,23911247115,00,0.00,N,5,-1550, diff --git a/238090/week/candle-week-42.csv b/238090/week/candle-week-42.csv index d2176f6b048f..a23582551b22 100644 --- a/238090/week/candle-week-42.csv +++ b/238090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2050,2030,2180,1870,548238,1095067961,00,0.00,N,2,20, 20250331,2030,2240,2635,1998,1995669,4757476515,00,0.00,N,5,-210, 20250324,2240,2200,2500,2015,3066093,6881343811,00,0.00,N,5,-50, 20250317,2290,1803,2290,1755,963342,2072107172,00,0.00,N,2,521, diff --git a/238120/week/candle-week-42.csv b/238120/week/candle-week-42.csv index 5c34034db0cc..182f4dd3035f 100644 --- a/238120/week/candle-week-42.csv +++ b/238120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3005,3025,3080,2905,81615,243237518,00,0.00,N,5,-40, 20250331,3045,2905,3095,2895,116756,348345185,00,0.00,N,2,130, 20250324,2915,2985,3070,2870,81456,241078385,00,0.00,N,5,-50, 20250317,2965,3025,3040,2905,78464,234519598,00,0.00,N,5,-55, diff --git a/238170/week/candle-week-42.csv b/238170/week/candle-week-42.csv index 952c97003ca9..a2647bc9d634 100644 --- a/238170/week/candle-week-42.csv +++ b/238170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,599,519,630,387,18211,8372548,00,0.00,N,2,144, 20250331,455,580,614,398,10305,4497267,00,0.00,N,5,-55, 20250324,510,652,664,456,3590,1742234,00,0.00,N,5,-59, 20250317,569,679,679,438,5257,2533759,00,0.00,N,5,-84, diff --git a/238200/week/candle-week-42.csv b/238200/week/candle-week-42.csv index e24b7ca70421..4a687404f3fc 100644 --- a/238200/week/candle-week-42.csv +++ b/238200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3155,3040,3180,2900,48543,147846920,00,0.00,N,2,130, 20250331,3025,3110,3110,2950,26399,79188845,00,0.00,N,5,-45, 20250324,3070,3110,3190,3050,32111,100638990,00,0.00,N,5,-65, 20250317,3135,2980,3200,2980,36256,112407725,00,0.00,N,2,130, diff --git a/238490/week/candle-week-42.csv b/238490/week/candle-week-42.csv index 5714fd73f43d..9a90b4661e45 100644 --- a/238490/week/candle-week-42.csv +++ b/238490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3545,3370,3860,3135,215997,767402096,00,0.00,N,2,225, 20250331,3320,3425,3470,3240,69730,232922720,00,0.00,N,5,-105, 20250324,3425,3605,3605,3425,58958,206371880,00,0.00,N,5,-160, 20250317,3585,3650,3695,3535,29308,106443725,00,0.00,N,5,-120, diff --git a/238500/week/candle-week-42.csv b/238500/week/candle-week-42.csv index a67b718180b6..5087dd775630 100644 --- a/238500/week/candle-week-42.csv +++ b/238500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,190,190,190,190,0,0,00,0.00,N,3,0, 20250331,190,196,235,170,2939262,568343941,00,0.00,N,5,-16, 20250324,206,207,243,196,3678221,780181207,00,0.00,N,5,-37, 20250317,243,269,270,223,3218101,780865761,00,0.00,N,5,-17, diff --git a/239340/week/candle-week-42.csv b/239340/week/candle-week-42.csv index 22b02605a7d2..28d8cb4c56e6 100644 --- a/239340/week/candle-week-42.csv +++ b/239340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2280,1400,2280,1280,7644682,14737244533,00,0.00,N,2,926, 20250331,1354,1459,1459,1325,138700,191410831,00,0.00,N,5,-36, 20250324,1390,1410,1493,1355,113458,160138215,00,0.00,N,5,-32, 20250317,1422,1540,1540,1410,122453,179634682,00,0.00,N,5,-96, diff --git a/239610/week/candle-week-42.csv b/239610/week/candle-week-42.csv index d0b56b7894da..e94f735fc669 100644 --- a/239610/week/candle-week-42.csv +++ b/239610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11670,11840,12100,11360,18517,214995270,00,0.00,N,5,-330, 20250331,12000,11890,12430,11360,29405,347291980,00,0.00,N,2,350, 20250324,11650,11120,13360,11120,185587,2308503810,00,0.00,N,2,450, 20250317,11200,11350,11540,11000,20511,228781725,00,0.00,N,5,-30, diff --git a/239890/week/candle-week-42.csv b/239890/week/candle-week-42.csv index ded2de26433c..aff3379df3cc 100644 --- a/239890/week/candle-week-42.csv +++ b/239890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5710,5610,5750,4955,371695,1977140685,00,0.00,N,2,30, 20250331,5680,6100,6100,5390,313349,1790086565,00,0.00,N,5,-420, 20250324,6100,6360,6620,6050,183840,1157277465,00,0.00,N,5,-350, 20250317,6450,6760,6880,6400,288302,1906936535,00,0.00,N,5,-270, diff --git a/240550/week/candle-week-42.csv b/240550/week/candle-week-42.csv index f6522481c123..e5e0052816f5 100644 --- a/240550/week/candle-week-42.csv +++ b/240550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10710,11290,11920,9230,10196363,108823561380,00,0.00,N,5,-890, 20250331,11600,10640,11850,10210,19550638,221068864910,00,0.00,N,2,950, 20250324,10650,10500,11130,10020,3640660,38912311560,00,0.00,N,2,130, 20250317,10520,10690,11470,9930,4812037,51791621115,00,0.00,N,5,-30, diff --git a/240600/week/candle-week-42.csv b/240600/week/candle-week-42.csv index a17dcc8c3666..94452dcbcd3c 100644 --- a/240600/week/candle-week-42.csv +++ b/240600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4395,4200,4420,3930,131845,551342340,00,0.00,N,5,-50, 20250331,4445,4500,4630,4115,170646,749019251,00,0.00,N,5,-65, 20250324,4510,5090,5590,4510,291801,1453798497,00,0.00,N,5,-580, 20250317,5090,5150,5640,5030,454908,2392805255,00,0.00,N,5,-110, diff --git a/240810/week/candle-week-42.csv b/240810/week/candle-week-42.csv index caa2aaecfe3f..829e46d80477 100644 --- a/240810/week/candle-week-42.csv +++ b/240810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,21750,22000,23250,20800,2421603,52714000850,00,0.00,N,5,-1300, 20250331,23050,24150,25150,22400,1250895,29809913174,00,0.00,N,5,-1600, 20250324,24650,26600,26750,24600,788000,20198032525,00,0.00,N,5,-2000, 20250317,26650,26300,26800,25250,1278433,33463202350,00,0.00,N,2,650, diff --git a/241520/week/candle-week-42.csv b/241520/week/candle-week-42.csv index 208f29f7fe00..8daf992573d9 100644 --- a/241520/week/candle-week-42.csv +++ b/241520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6470,4755,6960,4650,66529635,397793152746,00,0.00,N,2,1985, 20250331,4485,4290,4590,4065,5667781,24884453127,00,0.00,N,2,160, 20250324,4325,5080,5240,4160,13718346,61873006523,00,0.00,N,5,-855, 20250317,5180,5510,6110,4970,31638447,176037190570,00,0.00,N,5,-390, diff --git a/241560/week/candle-week-42.csv b/241560/week/candle-week-42.csv index e291ad186352..c2f139fc55e2 100644 --- a/241560/week/candle-week-42.csv +++ b/241560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,43750,44900,45100,40800,1434102,61302440150,00,0.00,N,5,-2900, 20250331,46650,50500,50900,45500,1238988,59191293950,00,0.00,N,5,-4450, 20250324,51100,51000,51700,48450,1001759,50109213125,00,0.00,N,5,-600, 20250317,51700,49900,51800,49500,1052646,53488552350,00,0.00,N,2,2150, diff --git a/241590/week/candle-week-42.csv b/241590/week/candle-week-42.csv index 9df2d27fbefe..1c58d2651896 100644 --- a/241590/week/candle-week-42.csv +++ b/241590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7880,7350,8510,6980,1719089,13021193060,00,0.00,N,2,410, 20250331,7470,8300,8600,7010,1880463,14663769220,00,0.00,N,5,-1060, 20250324,8530,8800,9010,8400,1163830,10071100385,00,0.00,N,5,-270, 20250317,8800,8240,8970,8220,2090751,18061816785,00,0.00,N,2,580, diff --git a/241690/week/candle-week-42.csv b/241690/week/candle-week-42.csv index 36bb7854d4bf..da4bda8198f2 100644 --- a/241690/week/candle-week-42.csv +++ b/241690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2935,2915,2990,2740,397272,1128545269,00,0.00,N,5,-60, 20250331,2995,2910,3050,2830,353863,1044479197,00,0.00,N,2,70, 20250324,2925,3080,3195,2900,590271,1804925394,00,0.00,N,5,-155, 20250317,3080,3315,3315,3005,972635,3041587109,00,0.00,N,5,-165, diff --git a/241710/week/candle-week-42.csv b/241710/week/candle-week-42.csv index 4f27b25b2c49..aadc34a2923e 100644 --- a/241710/week/candle-week-42.csv +++ b/241710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,45200,46800,46950,39400,552750,23910255875,00,0.00,N,5,-3600, 20250331,48800,44850,50100,44600,707527,34312990450,00,0.00,N,2,2300, 20250324,46500,46250,47800,44150,400486,18517812750,00,0.00,N,2,400, 20250317,46100,44800,47150,43100,470014,21211333075,00,0.00,N,2,1650, diff --git a/241770/week/candle-week-42.csv b/241770/week/candle-week-42.csv index e8a8f482b939..0891ffe8439b 100644 --- a/241770/week/candle-week-42.csv +++ b/241770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11100,10380,11220,9610,137810,1449564530,00,0.00,N,2,720, 20250331,10380,10250,10810,9880,82290,862434840,00,0.00,N,2,130, 20250324,10250,10390,10850,10010,185285,1924080375,00,0.00,N,5,-170, 20250317,10420,10100,10500,9850,137232,1402190875,00,0.00,N,2,480, diff --git a/241790/week/candle-week-42.csv b/241790/week/candle-week-42.csv index 448256ccb7bc..c7d30ba44787 100644 --- a/241790/week/candle-week-42.csv +++ b/241790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5170,4790,5180,4640,276355,1339616932,00,0.00,N,2,200, 20250331,4970,5240,6350,4860,6952438,40911476388,00,0.00,N,5,-280, 20250324,5250,5790,5790,5200,189244,1036786710,00,0.00,N,5,-580, 20250317,5830,5770,5940,5690,179652,1045238925,00,0.00,N,2,50, diff --git a/241820/week/candle-week-42.csv b/241820/week/candle-week-42.csv index 7d2f5f44108b..da82c8094e6e 100644 --- a/241820/week/candle-week-42.csv +++ b/241820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,302,302,302,302,0,0,00,0.00,N,3,0, 20250331,302,302,302,302,0,0,00,0.00,N,3,0, 20250324,302,302,302,302,0,0,00,0.00,N,3,0, 20250317,302,321,325,300,1111117,342580039,00,0.00,N,5,-19, diff --git a/241840/week/candle-week-42.csv b/241840/week/candle-week-42.csv index d0ce9fc03d0a..8dc2f02cbcaf 100644 --- a/241840/week/candle-week-42.csv +++ b/241840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9570,8350,9920,7780,3625654,33783883780,00,0.00,N,2,910, 20250331,8660,8240,8660,7760,380343,3116424520,00,0.00,N,2,360, 20250324,8300,8310,8990,8120,696002,5977787410,00,0.00,N,2,30, 20250317,8270,8200,8470,7900,175813,1453451395,00,0.00,N,2,70, diff --git a/242040/week/candle-week-42.csv b/242040/week/candle-week-42.csv index 7c40a3819a6b..9ed87593f001 100644 --- a/242040/week/candle-week-42.csv +++ b/242040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1449,1270,1451,1270,1729213,2402852404,00,0.00,N,2,121, 20250331,1328,1319,1350,1230,810133,1051489824,00,0.00,N,5,-18, 20250324,1346,1375,1378,1315,862049,1158595209,00,0.00,N,5,-29, 20250317,1375,1365,1692,1365,16086697,24835815729,00,0.00,N,2,17, diff --git a/243070/week/candle-week-42.csv b/243070/week/candle-week-42.csv index 4f357a432997..72892f97aa91 100644 --- a/243070/week/candle-week-42.csv +++ b/243070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,24500,24450,24900,23100,114597,2736141225,00,0.00,N,5,-150, 20250331,24650,24900,25000,23700,89363,2190924475,00,0.00,N,5,-350, 20250324,25000,26200,26750,24800,120645,3126818800,00,0.00,N,5,-1300, 20250317,26300,26350,26950,25650,118046,3114717700,00,0.00,N,5,-300, diff --git a/243840/week/candle-week-42.csv b/243840/week/candle-week-42.csv index c02a5b8bf6b4..7cfff1551654 100644 --- a/243840/week/candle-week-42.csv +++ b/243840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4200,4110,4250,3790,506415,2043016927,00,0.00,N,5,-95, 20250331,4295,4610,4630,4065,526871,2265335156,00,0.00,N,5,-390, 20250324,4685,5000,5050,4540,541849,2615911423,00,0.00,N,5,-315, 20250317,5000,4880,5020,4730,609934,2973070434,00,0.00,N,2,245, diff --git a/243870/week/candle-week-42.csv b/243870/week/candle-week-42.csv index 2ed556e03abc..be6f3f8102a5 100644 --- a/243870/week/candle-week-42.csv +++ b/243870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9650,9600,9990,9500,432,4116410,00,0.00,N,5,-30, 20250331,9680,9800,9800,9680,107,1042480,00,0.00,N,5,-120, 20250324,9800,9980,10000,9650,70,679190,00,0.00,N,2,150, 20250317,9650,9830,10000,9600,283,2739370,00,0.00,N,5,-180, diff --git a/244460/week/candle-week-42.csv b/244460/week/candle-week-42.csv index 3588d9703567..fb3790a98305 100644 --- a/244460/week/candle-week-42.csv +++ b/244460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1651,1650,2080,1568,421356,734494017,00,0.00,N,5,-267, 20250331,1918,3210,3550,1730,1920383,4699819920,00,0.00,N,5,-1642, 20250324,3560,2685,4365,2450,3244042,11666791313,00,0.00,N,2,585, 20250317,2975,2165,3565,2000,2021554,5974364743,00,0.00,N,2,775, diff --git a/244880/week/candle-week-42.csv b/244880/week/candle-week-42.csv index fbdd1a52a761..a21111964a5d 100644 --- a/244880/week/candle-week-42.csv +++ b/244880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2340,2295,2400,2040,1726,3591275,00,0.00,N,5,-50, 20250331,2390,2300,2500,2300,1257,2981640,00,0.00,N,5,-10, 20250324,2400,2395,2400,2300,1095,2575760,00,0.00,N,2,35, 20250317,2365,2400,2500,2200,2892,6871220,00,0.00,N,2,15, diff --git a/244920/week/candle-week-42.csv b/244920/week/candle-week-42.csv index 66c7a805deef..58c4ae026877 100644 --- a/244920/week/candle-week-42.csv +++ b/244920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4130,4060,4180,3870,470236,1894365122,00,0.00,N,2,40, 20250331,4090,4150,4150,3990,211096,851663333,00,0.00,N,5,-75, 20250324,4165,3990,4185,3970,273353,1104453552,00,0.00,N,2,175, 20250317,3990,4100,4120,3955,175012,698211249,00,0.00,N,5,-10, diff --git a/245450/week/candle-week-42.csv b/245450/week/candle-week-42.csv index c8a2fbc2c7ea..6ad6895eefe1 100644 --- a/245450/week/candle-week-42.csv +++ b/245450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1150,1000,1300,935,348,382871,00,0.00,N,2,150, 20250331,1000,900,1100,850,544,467041,00,0.00,N,3,0, 20250324,1000,1000,1000,795,864,714276,00,0.00,N,2,66, 20250317,934,900,1100,850,637,608071,00,0.00,N,5,-65, diff --git a/245620/week/candle-week-42.csv b/245620/week/candle-week-42.csv index b4e3a5e0ad1b..c8c68b12383f 100644 --- a/245620/week/candle-week-42.csv +++ b/245620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,415,415,415,415,0,0,00,0.00,N,3,0, 20250331,415,415,415,415,0,0,00,0.00,N,3,0, 20250324,415,415,415,415,0,0,00,0.00,N,3,0, 20250317,415,415,415,415,0,0,00,0.00,N,3,0, diff --git a/246250/week/candle-week-42.csv b/246250/week/candle-week-42.csv index 26ca2b440f57..3a16066771ec 100644 --- a/246250/week/candle-week-42.csv +++ b/246250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1546,1559,1567,1431,409908,611592513,00,0.00,N,5,-26, 20250331,1572,1578,1700,1510,455611,720734818,00,0.00,N,5,-7, 20250324,1579,1569,1604,1525,199896,310793682,00,0.00,N,5,-3, 20250317,1582,1622,1661,1564,213542,342757135,00,0.00,N,5,-40, diff --git a/246690/week/candle-week-42.csv b/246690/week/candle-week-42.csv index b993a00ceb2d..48d247d65ffb 100644 --- a/246690/week/candle-week-42.csv +++ b/246690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1485,1190,1720,1130,50386881,73018261759,00,0.00,N,2,377, 20250331,1108,1033,1125,1026,1589850,1704488944,00,0.00,N,2,43, 20250324,1065,1201,1206,1050,2949654,3283567697,00,0.00,N,5,-148, 20250317,1213,1214,1398,1172,9446529,12090464649,00,0.00,N,5,-5, diff --git a/246710/week/candle-week-42.csv b/246710/week/candle-week-42.csv index 20bbc26ac040..f1ab8557eb43 100644 --- a/246710/week/candle-week-42.csv +++ b/246710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4565,4005,4700,3370,1124623,4648372212,00,0.00,N,2,430, 20250331,4135,4185,4480,3755,488629,2029485248,00,0.00,N,5,-135, 20250324,4270,4800,5200,4020,805013,3770705031,00,0.00,N,5,-530, 20250317,4800,3290,4900,3170,2387525,9749512363,00,0.00,N,2,1530, diff --git a/246720/week/candle-week-42.csv b/246720/week/candle-week-42.csv index e0bd04cafeec..808b2317ef1c 100644 --- a/246720/week/candle-week-42.csv +++ b/246720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5040,5270,5300,4730,26223,134475195,00,0.00,N,5,-240, 20250331,5280,5270,5320,4950,25008,129925560,00,0.00,N,2,110, 20250324,5170,5050,5250,4990,26775,136736640,00,0.00,N,2,120, 20250317,5050,5220,5270,5050,17352,89802795,00,0.00,N,5,-220, diff --git a/246960/week/candle-week-42.csv b/246960/week/candle-week-42.csv index f9c89ff7fbb1..da3830d5892e 100644 --- a/246960/week/candle-week-42.csv +++ b/246960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8060,7760,8300,7530,56157,432182525,00,0.00,N,2,280, 20250331,7780,7930,8090,7600,31477,246234860,00,0.00,N,5,-170, 20250324,7950,8790,8790,7900,29651,240714000,00,0.00,N,5,-40, 20250317,7990,8150,8450,7850,23396,188595620,00,0.00,N,5,-260, diff --git a/247540/week/candle-week-42.csv b/247540/week/candle-week-42.csv index 2717b57bae16..7c4f82643e2b 100644 --- a/247540/week/candle-week-42.csv +++ b/247540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,100300,94300,103700,92400,2558094,251299974250,00,0.00,N,2,2200, 20250331,98100,100100,100900,87000,3280894,310280097500,00,0.00,N,5,-5400, 20250324,103500,113300,113300,103400,1850763,201045773750,00,0.00,N,5,-8500, 20250317,112000,113100,114400,108300,2822553,316103275350,00,0.00,N,5,-500, diff --git a/247660/week/candle-week-42.csv b/247660/week/candle-week-42.csv index 5236c48fe648..c4327e417317 100644 --- a/247660/week/candle-week-42.csv +++ b/247660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4645,5070,5080,4600,95104,453899950,00,0.00,N,5,-425, 20250331,5070,5170,5170,4765,106266,528531875,00,0.00,N,5,-50, 20250324,5120,5950,6400,4955,361346,1929259458,00,0.00,N,5,-830, 20250317,5950,5690,6000,5500,87112,498938060,00,0.00,N,2,100, diff --git a/248070/week/candle-week-42.csv b/248070/week/candle-week-42.csv index 1304642760fa..4ca3e49619b8 100644 --- a/248070/week/candle-week-42.csv +++ b/248070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14970,15860,15860,13870,811018,11970918700,00,0.00,N,5,-1290, 20250331,16260,16750,17120,15870,573452,9468596065,00,0.00,N,5,-760, 20250324,17020,17840,18090,16990,436137,7617533645,00,0.00,N,5,-710, 20250317,17730,17890,18030,17150,365282,6472011360,00,0.00,N,5,-20, diff --git a/248170/week/candle-week-42.csv b/248170/week/candle-week-42.csv index 698f0d3c101b..475cad445394 100644 --- a/248170/week/candle-week-42.csv +++ b/248170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,26500,26000,28850,25000,477559,12881159925,00,0.00,N,2,500, 20250331,26000,25650,26300,24700,39460,1008113525,00,0.00,N,2,350, 20250324,25650,26400,26450,24650,48599,1254544800,00,0.00,N,5,-350, 20250317,26000,26100,26775,25900,48213,1266324250,00,0.00,N,5,-250, diff --git a/249420/week/candle-week-42.csv b/249420/week/candle-week-42.csv index b60354f26acb..14d26cee0f11 100644 --- a/249420/week/candle-week-42.csv +++ b/249420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11120,11010,11230,10300,238510,2575911035,00,0.00,N,5,-100, 20250331,11220,11110,11420,10910,208044,2309759295,00,0.00,N,2,230, 20250324,10990,11020,11310,10980,181352,2012673860,00,0.00,N,5,-30, 20250317,11020,11330,11390,11020,246530,2751553865,00,0.00,N,5,-270, diff --git a/250000/week/candle-week-42.csv b/250000/week/candle-week-42.csv index 1037a4b51a29..87b80fa3281b 100644 --- a/250000/week/candle-week-42.csv +++ b/250000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10350,10330,10470,9980,252760,2571549780,00,0.00,N,5,-100, 20250331,10450,9920,10450,9610,322065,3277517225,00,0.00,N,2,440, 20250324,10010,9860,10160,9800,213791,2131670810,00,0.00,N,2,150, 20250317,9860,9960,10040,9660,146663,1448919830,00,0.00,N,5,-60, diff --git a/250030/week/candle-week-42.csv b/250030/week/candle-week-42.csv index db25993c0f48..1031d1526bbd 100644 --- a/250030/week/candle-week-42.csv +++ b/250030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5950,7000,7200,5950,4046,24399880,00,0.00,N,5,-1050, 20250331,7000,5800,7000,5680,1682,10146530,00,0.00,N,2,1210, 20250324,5790,7000,7900,5600,5867,37384800,00,0.00,N,5,-1140, 20250317,6930,8800,8800,6500,13041,94672070,00,0.00,N,5,-1870, diff --git a/250060/week/candle-week-42.csv b/250060/week/candle-week-42.csv index 65071502f9f4..12f5d01de52a 100644 --- a/250060/week/candle-week-42.csv +++ b/250060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2325,2300,2330,2100,997401,2230813654,00,0.00,N,5,-20, 20250331,2345,2390,2430,2240,929923,2172555350,00,0.00,N,5,-60, 20250324,2405,2480,2655,2405,1779788,4468400821,00,0.00,N,5,-75, 20250317,2480,2545,2650,2465,664633,1668059930,00,0.00,N,5,-60, diff --git a/250930/week/candle-week-42.csv b/250930/week/candle-week-42.csv index 740368532722..027a8eec58f0 100644 --- a/250930/week/candle-week-42.csv +++ b/250930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,440,419,496,419,1301314,588296570,00,0.00,N,2,21, 20250331,419,438,443,406,329557,140217026,00,0.00,N,5,-19, 20250324,438,399,440,399,387199,163885431,00,0.00,N,2,39, 20250317,399,415,421,393,312837,127467648,00,0.00,N,5,-16, diff --git a/251120/week/candle-week-42.csv b/251120/week/candle-week-42.csv index 5e8977995004..6dd67b659d22 100644 --- a/251120/week/candle-week-42.csv +++ b/251120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13170,12910,13460,12230,99699,1262836930,00,0.00,N,5,-30, 20250331,13200,12790,13330,12710,61555,802467195,00,0.00,N,5,-50, 20250324,13250,13750,14250,13070,133602,1818813130,00,0.00,N,5,-470, 20250317,13720,13930,14180,13470,67297,928378440,00,0.00,N,5,-250, diff --git a/251270/week/candle-week-42.csv b/251270/week/candle-week-42.csv index aca5db5a2026..e0001ae14974 100644 --- a/251270/week/candle-week-42.csv +++ b/251270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,40900,40250,41000,37500,732580,28723921600,00,0.00,N,5,-750, 20250331,41650,40500,42250,38700,660991,26823819075,00,0.00,N,2,950, 20250324,40700,40500,42150,39700,561627,22995225375,00,0.00,N,5,-200, 20250317,40900,40300,41300,39300,702148,28367650975,00,0.00,N,2,800, diff --git a/251280/week/candle-week-42.csv b/251280/week/candle-week-42.csv index 92d19d0c11d6..75992a0e084a 100644 --- a/251280/week/candle-week-42.csv +++ b/251280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6310,6610,7490,6010,10917,68809230,00,0.00,N,5,-680, 20250331,6990,6400,7200,6230,3137,20900130,00,0.00,N,2,410, 20250324,6580,6610,7120,6000,7151,47191930,00,0.00,N,5,-400, 20250317,6980,7400,7800,6400,4733,32819410,00,0.00,N,5,-410, diff --git a/251370/week/candle-week-42.csv b/251370/week/candle-week-42.csv index e96768d4224a..e1237c33919a 100644 --- a/251370/week/candle-week-42.csv +++ b/251370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8520,8390,8620,7790,264622,2144191815,00,0.00,N,5,-30, 20250331,8550,9100,9300,8240,410204,3520820615,00,0.00,N,5,-730, 20250324,9280,10550,11410,9190,671969,6778040105,00,0.00,N,5,-1320, 20250317,10600,10900,11350,10380,863187,9430812340,00,0.00,N,5,-190, diff --git a/251630/week/candle-week-42.csv b/251630/week/candle-week-42.csv index adcff26ceeb4..0243814f61da 100644 --- a/251630/week/candle-week-42.csv +++ b/251630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4110,3995,4110,3585,158609,610605174,00,0.00,N,2,100, 20250331,4010,4065,4560,3810,291626,1202916819,00,0.00,N,5,-100, 20250324,4110,4385,4450,4110,79593,338426485,00,0.00,N,5,-275, 20250317,4385,4515,4660,4340,85209,378013835,00,0.00,N,5,-140, diff --git a/251970/week/candle-week-42.csv b/251970/week/candle-week-42.csv index 9d24f456d84f..2800d39703d7 100644 --- a/251970/week/candle-week-42.csv +++ b/251970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,53800,52100,54900,47000,359461,18505823125,00,0.00,N,2,200, 20250331,53600,49150,56000,47750,399284,20974827250,00,0.00,N,2,4400, 20250324,49200,50000,50400,46400,264486,12883233325,00,0.00,N,5,-100, 20250317,49300,48400,51100,45250,504668,24414388600,00,0.00,N,2,1850, diff --git a/252500/week/candle-week-42.csv b/252500/week/candle-week-42.csv index 36294b82377c..d7e6bbc9bdd6 100644 --- a/252500/week/candle-week-42.csv +++ b/252500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,790,800,800,718,1249001,950434651,00,0.00,N,5,-14, 20250331,804,797,818,768,709498,561528485,00,0.00,N,2,6, 20250324,798,837,844,797,783404,642396416,00,0.00,N,5,-49, 20250317,847,856,867,837,390969,332678338,00,0.00,N,5,-9, diff --git a/252990/week/candle-week-42.csv b/252990/week/candle-week-42.csv index 20ebff7c8bdf..91ae1b878725 100644 --- a/252990/week/candle-week-42.csv +++ b/252990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4470,4040,4495,3800,617173,2583810641,00,0.00,N,2,280, 20250331,4190,4405,4580,4060,656064,2828366395,00,0.00,N,5,-370, 20250324,4560,5050,5090,4540,674862,3261441453,00,0.00,N,5,-460, 20250317,5020,4720,5240,4715,2825741,14245395039,00,0.00,N,2,300, diff --git a/253450/week/candle-week-42.csv b/253450/week/candle-week-42.csv index 393d92e179f9..cabbd3c8c97e 100644 --- a/253450/week/candle-week-42.csv +++ b/253450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,47050,48200,48950,44100,684307,31466342100,00,0.00,N,5,-3550, 20250331,50600,49500,50800,47000,564512,27636545150,00,0.00,N,2,800, 20250324,49800,47900,50800,46900,475497,23316031750,00,0.00,N,2,1900, 20250317,47900,46550,48300,45500,403301,18973920450,00,0.00,N,2,1350, diff --git a/253590/week/candle-week-42.csv b/253590/week/candle-week-42.csv index aae325d90e33..eacdf1936cd9 100644 --- a/253590/week/candle-week-42.csv +++ b/253590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9220,8890,9240,8260,1250707,10997026580,00,0.00,N,3,0, 20250331,9220,9520,9740,8890,1445137,13437144365,00,0.00,N,5,-690, 20250324,9910,11280,11330,9840,1209295,12781795980,00,0.00,N,5,-1260, 20250317,11170,11200,11660,10960,4018094,45653806675,00,0.00,N,2,140, diff --git a/253610/week/candle-week-42.csv b/253610/week/candle-week-42.csv index fffa616c523d..c977a45ecab6 100644 --- a/253610/week/candle-week-42.csv +++ b/253610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1300,1640,1777,1300,2740,3946155,00,0.00,N,5,-240, 20250331,1540,1690,1890,1372,1751,2707928,00,0.00,N,3,0, 20250324,1540,1722,1800,1350,1843,2723497,00,0.00,N,2,40, 20250317,1500,1826,1826,1400,3309,5172513,00,0.00,N,5,-89, diff --git a/253840/week/candle-week-42.csv b/253840/week/candle-week-42.csv index 5793a936e3a1..c7929c2bab23 100644 --- a/253840/week/candle-week-42.csv +++ b/253840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5430,5280,5450,4910,514882,2653969232,00,0.00,N,2,140, 20250331,5290,5210,5520,5070,595773,3149938080,00,0.00,N,5,-70, 20250324,5360,5500,5670,5330,480095,2657403920,00,0.00,N,5,-160, 20250317,5520,5630,5710,5400,581492,3238087655,00,0.00,N,5,-70, diff --git a/254120/week/candle-week-42.csv b/254120/week/candle-week-42.csv index 34b06fc87588..b3fc178e9004 100644 --- a/254120/week/candle-week-42.csv +++ b/254120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1606,1510,1655,1400,737600,1120067310,00,0.00,N,2,76, 20250331,1530,1575,1890,1500,1924141,3244912158,00,0.00,N,5,-53, 20250324,1583,1581,1678,1545,604068,978964100,00,0.00,N,2,2, 20250317,1581,1481,1605,1480,351255,545957188,00,0.00,N,2,24, diff --git a/254160/week/candle-week-42.csv b/254160/week/candle-week-42.csv index b73255524601..b1d382de738c 100644 --- a/254160/week/candle-week-42.csv +++ b/254160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2495,2485,2595,2300,5277,12892610,00,0.00,N,2,100, 20250331,2395,2395,2500,2200,12146,29031300,00,0.00,N,2,90, 20250324,2305,1999,3100,1901,20474,55418377,00,0.00,N,2,312, 20250317,1993,1998,1999,1800,49,94664,00,0.00,N,2,190, diff --git a/254490/week/candle-week-42.csv b/254490/week/candle-week-42.csv index 526d1cac9baa..9921ca65d3b6 100644 --- a/254490/week/candle-week-42.csv +++ b/254490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11640,9850,13860,9100,1155551,14503810030,00,0.00,N,2,1260, 20250331,10380,10990,11300,10000,91276,970696605,00,0.00,N,5,-860, 20250324,11240,12460,12710,11210,149214,1787710785,00,0.00,N,5,-1220, 20250317,12460,12420,12960,12200,279252,3521330200,00,0.00,N,2,210, diff --git a/255220/week/candle-week-42.csv b/255220/week/candle-week-42.csv index c891bc635d6d..e0a0d8245d3a 100644 --- a/255220/week/candle-week-42.csv +++ b/255220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2145,2035,2150,1914,5574352,11257240139,00,0.00,N,3,0, 20250331,2145,2345,2370,2065,4949921,10865120109,00,0.00,N,5,-195, 20250324,2340,2470,2580,2330,7183245,17644439884,00,0.00,N,5,-140, 20250317,2480,2575,2845,2450,10636111,27903294760,00,0.00,N,5,-95, diff --git a/255440/week/candle-week-42.csv b/255440/week/candle-week-42.csv index deb056511ca1..e199a1f795bf 100644 --- a/255440/week/candle-week-42.csv +++ b/255440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7000,6820,7030,6400,54591,366389620,00,0.00,N,2,180, 20250331,6820,6770,7300,6580,155390,1053278515,00,0.00,N,2,50, 20250324,6770,7350,7470,6730,77866,548150890,00,0.00,N,5,-580, 20250317,7350,8000,8000,7330,68885,515043870,00,0.00,N,5,-380, diff --git a/256150/week/candle-week-42.csv b/256150/week/candle-week-42.csv index 2fa724b55bee..19b868bbf140 100644 --- a/256150/week/candle-week-42.csv +++ b/256150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5730,5860,5860,5480,44879,253082955,00,0.00,N,5,-130, 20250331,5860,6040,6100,5610,57540,334313490,00,0.00,N,5,-180, 20250324,6040,6250,6250,6020,14805,90333050,00,0.00,N,5,-90, 20250317,6130,6150,6250,6100,17068,105031570,00,0.00,N,5,-20, diff --git a/256630/week/candle-week-42.csv b/256630/week/candle-week-42.csv index 16e2b95e18ca..82340b61be5c 100644 --- a/256630/week/candle-week-42.csv +++ b/256630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1191,1173,1224,1154,98775,115301447,00,0.00,N,2,8, 20250331,1183,1177,1200,1156,30055,35306272,00,0.00,N,2,6, 20250324,1177,1195,1195,1168,48235,56877886,00,0.00,N,5,-18, 20250317,1195,1189,1220,1170,151048,179876550,00,0.00,N,2,5, diff --git a/256840/week/candle-week-42.csv b/256840/week/candle-week-42.csv index 5360c4583cd4..2741f9402cff 100644 --- a/256840/week/candle-week-42.csv +++ b/256840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3920,3780,3920,3475,978219,3599942224,00,0.00,N,2,40, 20250331,3880,3960,4025,3760,793292,3098760265,00,0.00,N,5,-160, 20250324,4040,3915,4120,3860,1064359,4256939171,00,0.00,N,2,125, 20250317,3915,4065,4085,3855,1115643,4440845179,00,0.00,N,5,-135, diff --git a/256940/week/candle-week-42.csv b/256940/week/candle-week-42.csv index e1cccf648c3e..0715b7c306d5 100644 --- a/256940/week/candle-week-42.csv +++ b/256940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9800,9990,9990,8500,703246,6561755560,00,0.00,N,5,-290, 20250331,10090,10840,10840,9650,1011761,10328687795,00,0.00,N,5,-760, 20250324,10850,9470,10900,9200,1927028,19845880015,00,0.00,N,2,1380, 20250317,9470,8530,9550,8430,672442,6105715915,00,0.00,N,2,870, diff --git a/257370/week/candle-week-42.csv b/257370/week/candle-week-42.csv index d2a260050109..af932de9c72f 100644 --- a/257370/week/candle-week-42.csv +++ b/257370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2865,2980,2980,2500,128578,347601932,00,0.00,N,5,-85, 20250331,2950,2875,3285,2705,116080,339831989,00,0.00,N,2,90, 20250324,2860,3210,3220,2860,128303,390784266,00,0.00,N,5,-360, 20250317,3220,3370,3370,3160,93237,302027625,00,0.00,N,5,-55, diff --git a/257720/week/candle-week-42.csv b/257720/week/candle-week-42.csv index efa48328f900..4f8651171e31 100644 --- a/257720/week/candle-week-42.csv +++ b/257720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,31150,27450,31900,26300,5815822,168021571650,00,0.00,N,2,2850, 20250331,28300,25400,29400,23900,7890112,216196569425,00,0.00,N,2,2300, 20250324,26000,28400,28850,25450,2590184,70487084825,00,0.00,N,5,-2400, 20250317,28400,27050,29600,26000,10279859,291356332925,00,0.00,N,2,1600, diff --git a/257990/week/candle-week-42.csv b/257990/week/candle-week-42.csv index e0f6ad72c17a..9ffb26d0cf2b 100644 --- a/257990/week/candle-week-42.csv +++ b/257990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6100,6190,6190,5010,29404,160629890,00,0.00,N,2,20, 20250331,6080,6200,6400,5900,20644,125608260,00,0.00,N,5,-120, 20250324,6200,6200,6240,5850,2846,16938310,00,0.00,N,2,70, 20250317,6130,5960,6200,5800,10073,59803380,00,0.00,N,2,250, diff --git a/258050/week/candle-week-42.csv b/258050/week/candle-week-42.csv index 872d2483b646..4c2b5260cbc9 100644 --- a/258050/week/candle-week-42.csv +++ b/258050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,287,323,338,235,28998,8916075,00,0.00,N,5,-36, 20250331,323,300,339,252,20683,6766515,00,0.00,N,2,27, 20250324,296,173,296,151,28357,7114912,00,0.00,N,2,145, 20250317,151,215,240,151,15962,3371397,00,0.00,N,5,-36, diff --git a/258540/week/candle-week-42.csv b/258540/week/candle-week-42.csv index 0e1162ecc41b..2c761e693210 100644 --- a/258540/week/candle-week-42.csv +++ b/258540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,600,600,600,600,0,0,00,0.00,N,3,0, 20250331,600,600,600,600,0,0,00,0.00,N,3,0, 20250324,600,563,659,476,48176,26163861,00,0.00,N,5,-59, 20250317,659,625,700,505,7186,4097217,00,0.00,N,2,34, diff --git a/258610/week/candle-week-42.csv b/258610/week/candle-week-42.csv index acc0adadbe59..1d4196764958 100644 --- a/258610/week/candle-week-42.csv +++ b/258610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2110,1634,2145,1520,1292804,2465033295,00,0.00,N,2,462, 20250331,1648,1458,1649,1367,581016,895389796,00,0.00,N,2,190, 20250324,1458,1425,1587,1406,212279,318536873,00,0.00,N,2,33, 20250317,1425,1354,1560,1349,302381,442261035,00,0.00,N,2,76, diff --git a/258790/week/candle-week-42.csv b/258790/week/candle-week-42.csv index 13d191d06adf..f3496c9b482b 100644 --- a/258790/week/candle-week-42.csv +++ b/258790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1510,1761,1915,1424,10781042,18747963187,00,0.00,N,5,-336, 20250331,1846,920,2085,902,41206293,71052808174,00,0.00,N,2,926, 20250324,920,884,960,851,278728,252226921,00,0.00,N,2,39, 20250317,881,899,921,871,140689,125553825,00,0.00,N,5,-33, diff --git a/258830/week/candle-week-42.csv b/258830/week/candle-week-42.csv index a31c3d94fe35..d8134298f5b0 100644 --- a/258830/week/candle-week-42.csv +++ b/258830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,412,412,412,412,0,0,00,0.00,N,3,0, 20250331,412,412,412,412,0,0,00,0.00,N,3,0, 20250324,412,412,412,412,0,0,00,0.00,N,3,0, 20250317,412,412,412,412,0,0,00,0.00,N,3,0, diff --git a/259630/week/candle-week-42.csv b/259630/week/candle-week-42.csv index 8ac878839f40..66085e521a1c 100644 --- a/259630/week/candle-week-42.csv +++ b/259630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7350,7400,7600,7000,208291,1527495010,00,0.00,N,5,-340, 20250331,7690,8020,8200,7450,233414,1815633670,00,0.00,N,5,-320, 20250324,8010,8050,8650,7800,535927,4405925470,00,0.00,N,2,60, 20250317,7950,8250,8360,7810,313193,2521377690,00,0.00,N,5,-260, diff --git a/259960/week/candle-week-42.csv b/259960/week/candle-week-42.csv index b6817cc2cc1d..337ff3ece31b 100644 --- a/259960/week/candle-week-42.csv +++ b/259960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,377000,361000,379000,351500,841677,308361030000,00,0.00,N,2,5000, 20250331,372000,347000,372000,328500,1001890,347435917500,00,0.00,N,2,13000, 20250324,359000,329000,365000,329000,869006,300701602250,00,0.00,N,2,34000, 20250317,325000,359000,361000,325000,941903,321401599650,00,0.00,N,5,-31000, diff --git a/260660/week/candle-week-42.csv b/260660/week/candle-week-42.csv index 45633931e9cb..8a50818f437b 100644 --- a/260660/week/candle-week-42.csv +++ b/260660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4665,4515,4665,4115,1154594,5071290409,00,0.00,N,2,75, 20250331,4590,5120,5120,4325,2456317,11518920846,00,0.00,N,5,-530, 20250324,5120,5030,5590,4670,14072410,73422004063,00,0.00,N,2,70, 20250317,5050,4690,6130,4555,25970413,143185551424,00,0.00,N,2,360, diff --git a/260870/week/candle-week-42.csv b/260870/week/candle-week-42.csv index 5e3ccc6f5011..f993778eaaa9 100644 --- a/260870/week/candle-week-42.csv +++ b/260870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14360,15600,15600,13900,27609,398279870,00,0.00,N,5,-1290, 20250331,15650,16000,16460,15220,24327,385159670,00,0.00,N,5,-450, 20250324,16100,15700,16140,15000,20330,315925120,00,0.00,N,2,480, 20250317,15620,18400,18400,15480,46582,759388420,00,0.00,N,5,-2810, diff --git a/260930/week/candle-week-42.csv b/260930/week/candle-week-42.csv index 04011a4c5265..bcd7ab4789ca 100644 --- a/260930/week/candle-week-42.csv +++ b/260930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3940,4075,4080,3600,363823,1392130014,00,0.00,N,5,-135, 20250331,4075,4150,4210,3950,234149,953809207,00,0.00,N,5,-80, 20250324,4155,4435,4820,4035,1982999,9028715746,00,0.00,N,5,-255, 20250317,4410,4450,4450,4105,225194,964499036,00,0.00,N,5,-15, diff --git a/260970/week/candle-week-42.csv b/260970/week/candle-week-42.csv index cf48684f779b..6e6c815f6726 100644 --- a/260970/week/candle-week-42.csv +++ b/260970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,69600,60300,70200,58600,190778,12144742400,00,0.00,N,2,6600, 20250331,63000,67700,69700,60300,206712,13373564100,00,0.00,N,5,-5000, 20250324,68000,72500,73500,64200,144275,9957739300,00,0.00,N,5,-5200, 20250317,73200,73000,76100,67300,217469,15532480700,00,0.00,N,5,-1300, diff --git a/261200/week/candle-week-42.csv b/261200/week/candle-week-42.csv index 2308058e7538..cac31e558b3f 100644 --- a/261200/week/candle-week-42.csv +++ b/261200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6350,6150,6350,5790,425600,2573581765,00,0.00,N,2,80, 20250331,6270,6520,6600,6060,632484,3997176110,00,0.00,N,5,-440, 20250324,6710,6580,8430,6460,13657691,106123697095,00,0.00,N,2,180, 20250317,6530,6700,6730,6400,84025,551960300,00,0.00,N,5,-150, diff --git a/261780/week/candle-week-42.csv b/261780/week/candle-week-42.csv index f1a3791f5abb..e095b9db4419 100644 --- a/261780/week/candle-week-42.csv +++ b/261780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2665,2755,2755,2360,292420,738663597,00,0.00,N,5,-90, 20250331,2755,2830,2840,2650,163739,447432260,00,0.00,N,5,-75, 20250324,2830,2910,3080,2830,269621,795763752,00,0.00,N,5,-50, 20250317,2880,2955,3060,2835,134194,392858080,00,0.00,N,5,-75, diff --git a/262260/week/candle-week-42.csv b/262260/week/candle-week-42.csv index 5d115ae75e41..4a0006a43e33 100644 --- a/262260/week/candle-week-42.csv +++ b/262260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4880,4835,4880,4400,157687,725918068,00,0.00,N,2,10, 20250331,4870,4975,4985,4610,179056,861068117,00,0.00,N,5,-170, 20250324,5040,5240,5350,5000,170359,879237030,00,0.00,N,5,-200, 20250317,5240,5190,5510,5030,301227,1588417990,00,0.00,N,2,70, diff --git a/262840/week/candle-week-42.csv b/262840/week/candle-week-42.csv index 708fdd56de17..8a147ec8d8ce 100644 --- a/262840/week/candle-week-42.csv +++ b/262840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2265,2180,2290,2100,134301,298018871,00,0.00,N,2,80, 20250331,2185,2220,2220,2055,143416,302771121,00,0.00,N,5,-35, 20250324,2220,2215,2345,2120,93128,206621735,00,0.00,N,2,10, 20250317,2210,2385,2400,2200,95646,220960500,00,0.00,N,5,-160, diff --git a/263020/week/candle-week-42.csv b/263020/week/candle-week-42.csv index 21848630d88e..ecfe88814c96 100644 --- a/263020/week/candle-week-42.csv +++ b/263020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2990,2950,3030,2840,309917,907026308,00,0.00,N,2,10, 20250331,2980,2995,3080,2885,352587,1051107043,00,0.00,N,5,-40, 20250324,3020,3150,3185,2965,359687,1117372207,00,0.00,N,5,-50, 20250317,3070,3170,3225,3070,220332,693979063,00,0.00,N,5,-65, diff --git a/263050/week/candle-week-42.csv b/263050/week/candle-week-42.csv index 80478889215c..c0747917bd7a 100644 --- a/263050/week/candle-week-42.csv +++ b/263050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1526,1412,1541,1333,372083,530831585,00,0.00,N,2,102, 20250331,1424,1452,1536,1312,511023,727207849,00,0.00,N,5,-82, 20250324,1506,1640,1669,1498,472213,752273230,00,0.00,N,5,-129, 20250317,1635,1781,1822,1621,504810,861683623,00,0.00,N,5,-165, diff --git a/263600/week/candle-week-42.csv b/263600/week/candle-week-42.csv index 3a1a995c98ea..f9404122a8bc 100644 --- a/263600/week/candle-week-42.csv +++ b/263600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4170,4330,4330,3755,244504,987948221,00,0.00,N,5,-195, 20250331,4365,4365,4600,4215,126626,552115873,00,0.00,N,5,-90, 20250324,4455,4645,4745,4440,135189,623049347,00,0.00,N,5,-235, 20250317,4690,4935,4940,4650,110206,528984030,00,0.00,N,5,-240, diff --git a/263690/week/candle-week-42.csv b/263690/week/candle-week-42.csv index 906d99a7fbe9..1d76968bfc77 100644 --- a/263690/week/candle-week-42.csv +++ b/263690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5230,5100,5270,4990,53664,274024430,00,0.00,N,2,110, 20250331,5120,5220,5300,5080,20776,107582855,00,0.00,N,5,-120, 20250324,5240,5390,5390,5150,42834,226105125,00,0.00,N,5,-160, 20250317,5400,5540,5540,5310,57320,309417940,00,0.00,N,5,-130, diff --git a/263700/week/candle-week-42.csv b/263700/week/candle-week-42.csv index 6c0f7662eb2d..19e43868470a 100644 --- a/263700/week/candle-week-42.csv +++ b/263700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2200,2095,2240,1987,139066,285918741,00,0.00,N,2,95, 20250331,2105,2200,2230,2050,92220,196482586,00,0.00,N,5,-105, 20250324,2210,2250,2285,2150,89006,199280020,00,0.00,N,5,-55, 20250317,2265,2315,2350,2205,139809,318095958,00,0.00,N,5,-35, diff --git a/263720/week/candle-week-42.csv b/263720/week/candle-week-42.csv index 50cc021198e5..40ed55a9a6e4 100644 --- a/263720/week/candle-week-42.csv +++ b/263720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18250,18200,19310,15440,1045326,18595759625,00,0.00,N,5,-450, 20250331,18700,18510,19320,17820,241327,4460944485,00,0.00,N,3,0, 20250324,18700,18950,19810,18380,450830,8642762080,00,0.00,N,2,100, 20250317,18600,17850,19330,17700,362174,6706472625,00,0.00,N,2,910, diff --git a/263750/week/candle-week-42.csv b/263750/week/candle-week-42.csv index c97b07512711..b8b7bf1489b5 100644 --- a/263750/week/candle-week-42.csv +++ b/263750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,31750,32150,32500,29950,780925,24501333175,00,0.00,N,5,-1550, 20250331,33300,30750,33450,28750,867840,27263864800,00,0.00,N,2,2200, 20250324,31100,31200,32450,30650,487209,15314415200,00,0.00,N,5,-150, 20250317,31250,31250,32300,30000,989656,30570533575,00,0.00,N,3,0, diff --git a/263770/week/candle-week-42.csv b/263770/week/candle-week-42.csv index 98057e491618..02cca7b9e212 100644 --- a/263770/week/candle-week-42.csv +++ b/263770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1990,1997,2145,1900,69858,137635886,00,0.00,N,5,-6, 20250331,1996,2020,2045,1960,49431,98101605,00,0.00,N,5,-24, 20250324,2020,2140,2185,2015,124575,263047345,00,0.00,N,5,-120, 20250317,2140,2140,2170,2080,74816,158941787,00,0.00,N,3,0, diff --git a/263800/week/candle-week-42.csv b/263800/week/candle-week-42.csv index be30e22d6eb3..4be87fa14929 100644 --- a/263800/week/candle-week-42.csv +++ b/263800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4595,4230,4600,4000,482382,2066430975,00,0.00,N,2,315, 20250331,4280,4235,4330,4055,296534,1244940842,00,0.00,N,5,-70, 20250324,4350,4290,4685,4290,221020,984578824,00,0.00,N,2,20, 20250317,4330,4500,4735,4330,356062,1625363266,00,0.00,N,5,-175, diff --git a/263810/week/candle-week-42.csv b/263810/week/candle-week-42.csv index 4a95e39dd558..b5e366c97b0b 100644 --- a/263810/week/candle-week-42.csv +++ b/263810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2800,2815,3235,2630,1611873,4865926542,00,0.00,N,5,-45, 20250331,2845,2870,2915,2700,102569,287835785,00,0.00,N,5,-25, 20250324,2870,2825,2925,2805,116592,334698781,00,0.00,N,2,45, 20250317,2825,2865,3210,2825,438886,1313710464,00,0.00,N,5,-45, diff --git a/263860/week/candle-week-42.csv b/263860/week/candle-week-42.csv index 71f2b99c4669..2b13ed099bb5 100644 --- a/263860/week/candle-week-42.csv +++ b/263860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13120,13920,13920,12290,465178,6096704370,00,0.00,N,5,-1130, 20250331,14250,10740,15450,10290,2456067,33576759640,00,0.00,N,2,3330, 20250324,10920,10560,13250,10300,2098440,25394020625,00,0.00,N,2,360, 20250317,10560,10980,11110,10490,54711,593096670,00,0.00,N,5,-370, diff --git a/263920/week/candle-week-42.csv b/263920/week/candle-week-42.csv index f3ac213393a8..ee2dbd7145c6 100644 --- a/263920/week/candle-week-42.csv +++ b/263920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,984,1001,1005,956,54436,53523362,00,0.00,N,5,-23, 20250331,1007,980,1008,955,74476,73939300,00,0.00,N,2,27, 20250324,980,955,988,943,68728,66348444,00,0.00,N,2,23, 20250317,957,992,992,940,146919,140880869,00,0.00,N,5,-30, diff --git a/264450/week/candle-week-42.csv b/264450/week/candle-week-42.csv index eebb0e1f3c5d..eaee49ee6972 100644 --- a/264450/week/candle-week-42.csv +++ b/264450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7170,7000,7400,6680,246388,1725559950,00,0.00,N,3,0, 20250331,7170,7000,7280,6900,145347,1028559325,00,0.00,N,5,-10, 20250324,7180,7190,7330,7040,74682,533202090,00,0.00,N,5,-40, 20250317,7220,7130,7340,7050,84464,608302960,00,0.00,N,2,30, diff --git a/264660/week/candle-week-42.csv b/264660/week/candle-week-42.csv index f5fccab073ef..ef185db93f53 100644 --- a/264660/week/candle-week-42.csv +++ b/264660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12750,12270,12850,11530,336530,4077018480,00,0.00,N,2,120, 20250331,12630,12850,13390,12350,361977,4637362490,00,0.00,N,5,-520, 20250324,13150,13910,14080,13060,381373,5128830630,00,0.00,N,5,-760, 20250317,13910,14710,15250,13680,666300,9587952275,00,0.00,N,5,-600, diff --git a/264850/week/candle-week-42.csv b/264850/week/candle-week-42.csv index bccafbcd9dda..cdc604061286 100644 --- a/264850/week/candle-week-42.csv +++ b/264850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4385,4120,4385,3847,847219,3477511747,00,0.00,N,2,40, 20250331,4345,4545,4645,4230,929508,4133265654,00,0.00,N,5,-355, 20250324,4700,5190,5260,4700,1611787,7985466060,00,0.00,N,5,-540, 20250317,5240,4995,5950,4895,17848168,99910863731,00,0.00,N,2,275, diff --git a/264900/week/candle-week-42.csv b/264900/week/candle-week-42.csv index d6b3425298bb..3b0c939705a0 100644 --- a/264900/week/candle-week-42.csv +++ b/264900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8020,8040,8120,7750,111292,884181700,00,0.00,N,5,-110, 20250331,8130,8000,8190,7800,90320,720638965,00,0.00,N,2,80, 20250324,8050,8180,8200,7960,66316,536479190,00,0.00,N,5,-150, 20250317,8200,7930,8280,7910,90313,733810385,00,0.00,N,2,270, diff --git a/265520/week/candle-week-42.csv b/265520/week/candle-week-42.csv index c95d493d8415..b3438ecff1f6 100644 --- a/265520/week/candle-week-42.csv +++ b/265520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16190,16350,16350,15210,317587,5030471340,00,0.00,N,5,-600, 20250331,16790,17200,17880,16410,273380,4667880700,00,0.00,N,5,-600, 20250324,17390,18440,18710,17350,413190,7455213930,00,0.00,N,5,-1170, 20250317,18560,17850,18880,17400,672794,12310705995,00,0.00,N,2,710, diff --git a/265560/week/candle-week-42.csv b/265560/week/candle-week-42.csv index e9a71e11b94f..2d8661b11127 100644 --- a/265560/week/candle-week-42.csv +++ b/265560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7650,7150,7690,6920,124719,911510875,00,0.00,N,2,390, 20250331,7260,7330,7500,7070,76377,553982145,00,0.00,N,5,-140, 20250324,7400,7430,7740,7310,92999,700105150,00,0.00,N,5,-50, 20250317,7450,7550,7560,7350,46516,347020580,00,0.00,N,5,-100, diff --git a/265740/week/candle-week-42.csv b/265740/week/candle-week-42.csv index 394c50a45556..95cc1b38f12b 100644 --- a/265740/week/candle-week-42.csv +++ b/265740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4825,4580,5510,4325,1639160,8238979985,00,0.00,N,2,25, 20250331,4800,4990,5990,4685,5021781,27603243359,00,0.00,N,5,-65, 20250324,4865,5060,5150,4710,176067,858698971,00,0.00,N,5,-145, 20250317,5010,5170,5240,4980,97865,498595870,00,0.00,N,5,-150, diff --git a/266170/week/candle-week-42.csv b/266170/week/candle-week-42.csv index dc25f69c05d2..ba6cc78052d2 100644 --- a/266170/week/candle-week-42.csv +++ b/266170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,599,600,690,510,731,393239,00,0.00,N,5,-1, 20250331,600,510,688,470,8211,3871399,00,0.00,N,3,0, 20250324,600,600,600,502,108,55055,00,0.00,N,3,0, 20250317,600,600,600,502,65,34942,00,0.00,N,2,10, diff --git a/266350/week/candle-week-42.csv b/266350/week/candle-week-42.csv index d2a6e58acc02..f6ea7b65e252 100644 --- a/266350/week/candle-week-42.csv +++ b/266350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,398,349,401,297,103,30848,00,0.00,N,2,49, 20250331,349,380,430,308,2844,1004228,00,0.00,N,5,-98, 20250324,447,323,448,239,4833,1333677,00,0.00,N,2,166, 20250317,281,398,398,248,4013,1133252,00,0.00,N,5,-117, diff --git a/266470/week/candle-week-42.csv b/266470/week/candle-week-42.csv index d948e881f865..119a7ea2c86e 100644 --- a/266470/week/candle-week-42.csv +++ b/266470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,344,372,372,251,7029,2224197,00,0.00,N,2,19, 20250331,325,455,455,283,5888,1981940,00,0.00,N,5,-73, 20250324,398,408,459,322,20839,7677122,00,0.00,N,5,-2, 20250317,400,400,420,366,13029,4942501,00,0.00,N,2,27, diff --git a/266870/week/candle-week-42.csv b/266870/week/candle-week-42.csv index 1f49b0c3992a..e39a4e55f515 100644 --- a/266870/week/candle-week-42.csv +++ b/266870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,699,798,798,577,106,65777,00,0.00,N,5,-1, 20250331,700,699,799,578,59,39614,00,0.00,N,5,-87, 20250324,787,578,787,505,2662,1360982,00,0.00,N,2,108, 20250317,679,700,700,506,4133,2256608,00,0.00,N,5,-20, diff --git a/267080/week/candle-week-42.csv b/267080/week/candle-week-42.csv index c2f81c0aced5..d537c5881235 100644 --- a/267080/week/candle-week-42.csv +++ b/267080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1099,1300,1300,949,1349,1402641,00,0.00,N,5,-191, 20250331,1290,1200,1300,1000,164,184306,00,0.00,N,2,190, 20250324,1100,1599,1599,1000,7861,9278623,00,0.00,N,5,-300, 20250317,1400,1699,1699,1400,4990,8011530,00,0.00,N,5,-200, diff --git a/267250/week/candle-week-42.csv b/267250/week/candle-week-42.csv index 412143040a18..4e80b53eb811 100644 --- a/267250/week/candle-week-42.csv +++ b/267250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,71500,69000,71700,66300,794075,54700686100,00,0.00,N,5,-100, 20250331,71600,73100,74600,70500,816982,59363493500,00,0.00,N,5,-2600, 20250324,74200,75500,75800,72500,547398,40630247300,00,0.00,N,5,-2000, 20250317,76200,75300,77100,74700,611234,46376529150,00,0.00,N,2,1500, diff --git a/267260/week/candle-week-42.csv b/267260/week/candle-week-42.csv index 222f049899de..7d5fb1845f69 100644 --- a/267260/week/candle-week-42.csv +++ b/267260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,310500,288500,314000,264500,2004232,582345262750,00,0.00,N,2,7500, 20250331,303000,294500,309000,275000,1616638,477123411142,00,0.00,N,5,-2000, 20250324,305000,330000,357000,293500,1455446,467948716518,00,0.00,N,5,-24500, 20250317,329500,345500,371500,329500,1307888,456826783750,00,0.00,N,5,-9000, diff --git a/267270/week/candle-week-42.csv b/267270/week/candle-week-42.csv index d53c08e80dc7..433f0779362f 100644 --- a/267270/week/candle-week-42.csv +++ b/267270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,61800,58500,62200,55900,494436,28980835850,00,0.00,N,2,800, 20250331,61000,66600,67100,59400,514856,32517018200,00,0.00,N,5,-6100, 20250324,67100,70300,71500,66100,488137,33679690350,00,0.00,N,5,-3200, 20250317,70300,73600,74600,68700,706777,50791564100,00,0.00,N,5,-3000, diff --git a/267290/week/candle-week-42.csv b/267290/week/candle-week-42.csv index 41544b911c37..d85ab106ce39 100644 --- a/267290/week/candle-week-42.csv +++ b/267290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17190,17280,17450,16970,45382,776823595,00,0.00,N,5,-190, 20250331,17380,17580,17700,17310,31321,545550660,00,0.00,N,5,-200, 20250324,17580,17500,17710,17500,19713,345919560,00,0.00,N,2,80, 20250317,17500,17670,17670,17460,22818,399781905,00,0.00,N,5,-40, diff --git a/267320/week/candle-week-42.csv b/267320/week/candle-week-42.csv index 629ed20a44e0..7bdda4d3368e 100644 --- a/267320/week/candle-week-42.csv +++ b/267320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3350,3205,3475,3035,13035896,42602567699,00,0.00,N,5,-55, 20250331,3405,3610,3995,3240,19362183,70321280897,00,0.00,N,5,-310, 20250324,3715,3770,4385,3595,37751513,152599844841,00,0.00,N,5,-15, 20250317,3730,3250,3990,3100,50174429,181178743104,00,0.00,N,2,615, diff --git a/267790/week/candle-week-42.csv b/267790/week/candle-week-42.csv index 9ea4b84c52db..df2588614662 100644 --- a/267790/week/candle-week-42.csv +++ b/267790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4460,4270,4500,4140,36772,155717754,00,0.00,N,2,190, 20250331,4270,4550,4550,4200,45592,199330277,00,0.00,N,5,-280, 20250324,4550,4550,4750,4405,49160,221275087,00,0.00,N,5,-60, 20250317,4610,4890,4890,4610,22910,107850975,00,0.00,N,5,-215, diff --git a/267850/week/candle-week-42.csv b/267850/week/candle-week-42.csv index c4a75ba65b28..334cf520a6b2 100644 --- a/267850/week/candle-week-42.csv +++ b/267850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10600,10310,10750,10000,43586,446387670,00,0.00,N,2,110, 20250331,10490,10600,11010,10250,39402,415188320,00,0.00,N,5,-420, 20250324,10910,11220,11400,10900,50829,564303025,00,0.00,N,5,-360, 20250317,11270,11340,11450,11060,26730,301015680,00,0.00,N,5,-80, diff --git a/267980/week/candle-week-42.csv b/267980/week/candle-week-42.csv index e21c0eef8f46..775994316498 100644 --- a/267980/week/candle-week-42.csv +++ b/267980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,35850,35600,36650,35050,34907,1249873500,00,0.00,N,5,-850, 20250331,36700,35850,36900,35150,36716,1327291650,00,0.00,N,2,750, 20250324,35950,35100,36100,34150,29431,1050270200,00,0.00,N,2,500, 20250317,35450,34700,35900,34300,53289,1874026725,00,0.00,N,2,850, diff --git a/268280/week/candle-week-42.csv b/268280/week/candle-week-42.csv index 9a0a25a2bbe8..c5702f1a7d63 100644 --- a/268280/week/candle-week-42.csv +++ b/268280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,149900,151400,151400,147800,6414,962121050,00,0.00,N,5,-1500, 20250331,151400,150900,152000,148400,5054,760024400,00,0.00,N,2,500, 20250324,150900,149800,151000,148900,6885,1032961050,00,0.00,N,2,1200, 20250317,149700,147500,150700,147500,3238,482971650,00,0.00,N,2,2300, diff --git a/269620/week/candle-week-42.csv b/269620/week/candle-week-42.csv index 393b9885e832..13294adda17d 100644 --- a/269620/week/candle-week-42.csv +++ b/269620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,889,889,889,889,0,0,00,0.00,N,3,0, 20250331,889,889,889,889,0,0,00,0.00,N,3,0, 20250324,889,889,889,889,0,0,00,0.00,N,3,0, 20250317,889,889,889,889,0,0,00,0.00,N,3,0, diff --git a/270210/week/candle-week-42.csv b/270210/week/candle-week-42.csv index ded21656a329..137ca62f0d99 100644 --- a/270210/week/candle-week-42.csv +++ b/270210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,22550,20750,22900,20000,6333,134759150,00,0.00,N,2,1850, 20250331,20700,20000,22650,19520,3233,67330200,00,0.00,N,2,550, 20250324,20150,26900,26900,19000,14962,322244150,00,0.00,N,5,-5900, 20250317,26050,25950,27950,24100,3963,102575200,00,0.00,N,2,1050, diff --git a/270520/week/candle-week-42.csv b/270520/week/candle-week-42.csv index eea889c3388f..9342d2f6b0b0 100644 --- a/270520/week/candle-week-42.csv +++ b/270520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1131,1060,1279,970,17602568,19816647994,00,0.00,N,2,61, 20250331,1070,1080,1080,971,3719941,3819958109,00,0.00,N,5,-11, 20250324,1081,1109,1109,1010,2824603,2956465788,00,0.00,N,2,63, 20250317,1018,1025,1145,978,3856853,4072841946,00,0.00,N,5,-4, diff --git a/270660/week/candle-week-42.csv b/270660/week/candle-week-42.csv index e408e6f1bb6c..39db51a56760 100644 --- a/270660/week/candle-week-42.csv +++ b/270660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13380,13230,13580,11830,202448,2581086985,00,0.00,N,5,-350, 20250331,13730,14150,15000,13370,145919,2037924810,00,0.00,N,5,-840, 20250324,14570,15290,15940,14480,187806,2850791130,00,0.00,N,5,-820, 20250317,15390,16300,16460,15260,246701,3909608650,00,0.00,N,5,-800, diff --git a/270870/week/candle-week-42.csv b/270870/week/candle-week-42.csv index 62c9c883a54c..04e443083826 100644 --- a/270870/week/candle-week-42.csv +++ b/270870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5040,5250,5350,4880,64781,327455521,00,0.00,N,5,-290, 20250331,5330,5550,5620,5260,44919,241394970,00,0.00,N,5,-220, 20250324,5550,5580,5670,5410,37815,208600935,00,0.00,N,5,-30, 20250317,5580,5690,5690,5485,39751,221693060,00,0.00,N,5,-40, diff --git a/271560/week/candle-week-42.csv b/271560/week/candle-week-42.csv index 03149b48417a..1decfddfe2c3 100644 --- a/271560/week/candle-week-42.csv +++ b/271560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,114500,112100,115800,110000,758695,86090883050,00,0.00,N,5,-2700, 20250331,117200,115400,120500,114700,496705,58465522600,00,0.00,N,5,-700, 20250324,117900,121900,122000,115600,600580,70809088500,00,0.00,N,5,-4000, 20250317,121900,110400,123500,109100,1543369,182586081800,00,0.00,N,2,11500, diff --git a/271830/week/candle-week-42.csv b/271830/week/candle-week-42.csv index 5e2375eecd74..874732b8569b 100644 --- a/271830/week/candle-week-42.csv +++ b/271830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1457,1499,1499,1372,151320,215994115,00,0.00,N,5,-43, 20250331,1500,1552,1552,1450,101490,152522239,00,0.00,N,5,-52, 20250324,1552,1555,1565,1469,365069,551123587,00,0.00,N,5,-3, 20250317,1555,1570,1940,1521,2230329,3981563142,00,0.00,N,5,-15, diff --git a/271940/week/candle-week-42.csv b/271940/week/candle-week-42.csv index c7c89e359a26..1f91bef2a7be 100644 --- a/271940/week/candle-week-42.csv +++ b/271940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13060,13130,13130,12090,327927,4132646870,00,0.00,N,5,-240, 20250331,13300,13410,13500,12450,335357,4364983820,00,0.00,N,5,-300, 20250324,13600,14360,14670,13500,287708,4053679645,00,0.00,N,5,-770, 20250317,14370,14400,14780,14290,329271,4750370755,00,0.00,N,5,-50, diff --git a/271980/week/candle-week-42.csv b/271980/week/candle-week-42.csv index 718255b149a4..c5488f7698a5 100644 --- a/271980/week/candle-week-42.csv +++ b/271980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13250,13010,14480,11790,2188194,28889431135,00,0.00,N,5,-260, 20250331,13510,12970,16290,12340,8461349,123595463045,00,0.00,N,2,1150, 20250324,12360,11330,14270,11180,5409074,70261592350,00,0.00,N,2,920, 20250317,11440,10590,13700,10390,2203685,28520320810,00,0.00,N,2,990, diff --git a/272110/week/candle-week-42.csv b/272110/week/candle-week-42.csv index 5e07f6c89f7f..360fc711f213 100644 --- a/272110/week/candle-week-42.csv +++ b/272110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15720,14990,15970,14220,179295,2675422895,00,0.00,N,2,70, 20250331,15650,16300,16650,15320,233102,3714562140,00,0.00,N,5,-820, 20250324,16470,18050,18600,16250,389656,6918097905,00,0.00,N,5,-1580, 20250317,18050,16100,18340,15920,659720,11380273745,00,0.00,N,2,1910, diff --git a/272210/week/candle-week-42.csv b/272210/week/candle-week-42.csv index c0aaacce7d45..cf69bf28e7ec 100644 --- a/272210/week/candle-week-42.csv +++ b/272210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,35700,32100,35850,30100,11766455,385352019575,00,0.00,N,2,2350, 20250331,33350,31050,35425,31050,13408872,450516758500,00,0.00,N,2,1400, 20250324,31950,37050,38050,31700,13145474,457609793800,00,0.00,N,5,-4450, 20250317,36400,35250,43400,35050,69733690,2768974408850,00,0.00,N,2,1350, diff --git a/272290/week/candle-week-42.csv b/272290/week/candle-week-42.csv index fe12e34beb72..a411f3ef8805 100644 --- a/272290/week/candle-week-42.csv +++ b/272290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,21100,20600,21300,19520,770838,15696054630,00,0.00,N,5,-600, 20250331,21700,22500,22850,21000,748593,16432512750,00,0.00,N,5,-1300, 20250324,23000,25600,25600,22800,599793,14384884200,00,0.00,N,5,-2600, 20250317,25600,25600,25800,24050,863207,21483995225,00,0.00,N,2,300, diff --git a/272450/week/candle-week-42.csv b/272450/week/candle-week-42.csv index 2650ffe91823..c033c5687f8f 100644 --- a/272450/week/candle-week-42.csv +++ b/272450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8460,9180,9180,7990,823921,6949521175,00,0.00,N,5,-790, 20250331,9250,9400,9400,8750,601285,5469184925,00,0.00,N,5,-180, 20250324,9430,9560,9750,9420,477565,4581702580,00,0.00,N,5,-130, 20250317,9560,9620,9700,9510,566219,5429158295,00,0.00,N,5,-50, diff --git a/272550/week/candle-week-42.csv b/272550/week/candle-week-42.csv index b03ab4a1d70b..4712b7f54c80 100644 --- a/272550/week/candle-week-42.csv +++ b/272550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13260,13440,13500,12870,71175,934975645,00,0.00,N,5,-280, 20250331,13540,13950,13960,13440,77365,1058670080,00,0.00,N,5,-440, 20250324,13980,14190,14310,13940,59436,839247055,00,0.00,N,5,-250, 20250317,14230,14190,14340,14130,39915,566731095,00,0.00,N,2,80, diff --git a/273060/week/candle-week-42.csv b/273060/week/candle-week-42.csv index b38f7e44ef8e..d37981058bf3 100644 --- a/273060/week/candle-week-42.csv +++ b/273060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,905,901,950,823,9201129,8181526540,00,0.00,N,5,-47, 20250331,952,757,1175,740,119300323,121965002944,00,0.00,N,2,193, 20250324,759,753,777,740,410210,307100384,00,0.00,N,5,-2, 20250317,761,755,874,745,4265073,3460398355,00,0.00,N,2,5, diff --git a/273640/week/candle-week-42.csv b/273640/week/candle-week-42.csv index b644a0cc5517..eb88941d7dc1 100644 --- a/273640/week/candle-week-42.csv +++ b/273640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9380,9700,9700,8360,108489,974195020,00,0.00,N,5,-430, 20250331,9810,10370,10700,9500,51161,510244260,00,0.00,N,5,-540, 20250324,10350,10630,11200,10080,100286,1069071840,00,0.00,N,5,-280, 20250317,10630,10780,10980,10520,49769,536888740,00,0.00,N,5,-180, diff --git a/274090/week/candle-week-42.csv b/274090/week/candle-week-42.csv index 629671c5e08f..77645e62d1dd 100644 --- a/274090/week/candle-week-42.csv +++ b/274090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11100,10970,11120,9950,647580,6791768480,00,0.00,N,5,-290, 20250331,11390,11250,11700,10780,493977,5577574380,00,0.00,N,5,-320, 20250324,11710,12270,13880,11630,2000818,25561701305,00,0.00,N,5,-580, 20250317,12290,13970,14430,12070,1732671,23021342375,00,0.00,N,5,-1550, diff --git a/274400/week/candle-week-42.csv b/274400/week/candle-week-42.csv index 216710383e72..2844312437a0 100644 --- a/274400/week/candle-week-42.csv +++ b/274400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4165,4175,4295,3785,100210,403242298,00,0.00,N,5,-185, 20250331,4350,4735,4795,4145,68625,306726317,00,0.00,N,5,-385, 20250324,4735,4650,5110,4480,93030,434465260,00,0.00,N,2,50, 20250317,4685,4980,4980,4665,91517,435511676,00,0.00,N,5,-145, diff --git a/275630/week/candle-week-42.csv b/275630/week/candle-week-42.csv index d7e01d41cbb0..afb96d05847a 100644 --- a/275630/week/candle-week-42.csv +++ b/275630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3030,3135,3175,2940,78863,238509660,00,0.00,N,5,-80, 20250331,3110,3045,3275,2970,42291,130538216,00,0.00,N,2,65, 20250324,3045,3170,3190,3020,27987,87326012,00,0.00,N,5,-150, 20250317,3195,3135,3280,3125,28731,91130970,00,0.00,N,2,75, diff --git a/276040/week/candle-week-42.csv b/276040/week/candle-week-42.csv index 28d625e0182d..a0d36e768d6a 100644 --- a/276040/week/candle-week-42.csv +++ b/276040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4410,4065,4460,3920,358174,1480816383,00,0.00,N,2,230, 20250331,4180,4010,4250,3900,157784,642596176,00,0.00,N,2,30, 20250324,4150,4400,4660,4040,329053,1435353124,00,0.00,N,5,-165, 20250317,4315,4400,4505,4115,193263,827017908,00,0.00,N,5,-80, diff --git a/276240/week/candle-week-42.csv b/276240/week/candle-week-42.csv index 62ea40319bfe..ab56b40ed6b7 100644 --- a/276240/week/candle-week-42.csv +++ b/276240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,508,380,508,380,6,2408,00,0.00,N,2,62, 20250331,446,438,515,331,3272,1386475,00,0.00,N,5,-69, 20250324,515,380,522,302,1495,613592,00,0.00,N,2,163, 20250317,352,351,549,351,4178,1709124,00,0.00,N,5,-58, diff --git a/276730/week/candle-week-42.csv b/276730/week/candle-week-42.csv index 8e98da669e2b..36aa1dd67923 100644 --- a/276730/week/candle-week-42.csv +++ b/276730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2020,2045,2060,1937,222233,444822886,00,0.00,N,5,-40, 20250331,2060,1768,2195,1760,915415,1835342661,00,0.00,N,2,293, 20250324,1767,1992,2015,1700,271308,513421274,00,0.00,N,5,-225, 20250317,1992,2240,2255,1991,319788,670202863,00,0.00,N,5,-193, diff --git a/277070/week/candle-week-42.csv b/277070/week/candle-week-42.csv index 491a289c29f1..1861bcefc27c 100644 --- a/277070/week/candle-week-42.csv +++ b/277070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6110,4450,7200,4310,9736065,57820084510,00,0.00,N,2,1570, 20250331,4540,3920,4540,3880,321600,1358898864,00,0.00,N,2,540, 20250324,4000,4250,4400,3970,147850,621345610,00,0.00,N,5,-285, 20250317,4285,4355,4455,4240,109113,474552538,00,0.00,N,5,-85, diff --git a/277410/week/candle-week-42.csv b/277410/week/candle-week-42.csv index da71e153e333..25be3407dc52 100644 --- a/277410/week/candle-week-42.csv +++ b/277410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1220,1230,1234,1166,360916,431387531,00,0.00,N,2,2, 20250331,1218,1196,1242,1190,389823,469938035,00,0.00,N,5,-20, 20250324,1238,1240,1258,1233,128280,159052578,00,0.00,N,5,-7, 20250317,1245,1256,1264,1240,117229,146562893,00,0.00,N,5,-11, diff --git a/277810/week/candle-week-42.csv b/277810/week/candle-week-42.csv index 508ae976e917..686e53a7252a 100644 --- a/277810/week/candle-week-42.csv +++ b/277810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,277000,254000,277000,236000,912590,232667668750,00,0.00,N,2,11000, 20250331,266000,264500,278500,257000,964223,257631024250,00,0.00,N,5,-1500, 20250324,267500,289000,290000,265500,975640,268785698000,00,0.00,N,5,-21500, 20250317,289000,320000,331500,286500,2240230,693347525500,00,0.00,N,5,-28500, diff --git a/277880/week/candle-week-42.csv b/277880/week/candle-week-42.csv index 4559f6c63e98..c2946d26441c 100644 --- a/277880/week/candle-week-42.csv +++ b/277880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6030,5950,6050,5430,386886,2220672140,00,0.00,N,5,-120, 20250331,6150,6050,6650,5900,1131788,7079933175,00,0.00,N,2,270, 20250324,5880,7000,7020,5850,716945,4638415140,00,0.00,N,5,-910, 20250317,6790,6390,6790,6280,657946,4296946345,00,0.00,N,2,440, diff --git a/278280/week/candle-week-42.csv b/278280/week/candle-week-42.csv index 2057ab96730e..7819dbbb5a68 100644 --- a/278280/week/candle-week-42.csv +++ b/278280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,33950,32500,35100,30050,144847,4672049800,00,0.00,N,2,700, 20250331,33250,33950,34100,30900,131306,4265643650,00,0.00,N,5,-850, 20250324,34100,37600,37750,34050,108058,3863489625,00,0.00,N,5,-3700, 20250317,37800,36700,38300,36150,104925,3903092325,00,0.00,N,2,1150, diff --git a/278470/week/candle-week-42.csv b/278470/week/candle-week-42.csv index 4dc9de3a8463..7ce8662fafa9 100644 --- a/278470/week/candle-week-42.csv +++ b/278470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,67800,61500,68100,60000,1998982,128495021250,00,0.00,N,2,3500, 20250331,64300,68600,71300,61300,3529531,231457805750,00,0.00,N,5,-6000, 20250324,70300,68800,72500,67500,1842896,129974487250,00,0.00,N,2,2500, 20250317,67800,67700,71400,65400,2749137,187489547600,00,0.00,N,2,400, diff --git a/278650/week/candle-week-42.csv b/278650/week/candle-week-42.csv index ac337ac3371c..5e2bf03cf88b 100644 --- a/278650/week/candle-week-42.csv +++ b/278650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1585,1650,1660,1458,1230271,1935435235,00,0.00,N,5,-110, 20250331,1695,1760,1778,1631,1167393,1988248323,00,0.00,N,5,-86, 20250324,1781,1760,1951,1760,3395443,6299540689,00,0.00,N,2,41, 20250317,1740,2190,2325,1461,5460288,10233776615,00,0.00,N,5,-430, diff --git a/278990/week/candle-week-42.csv b/278990/week/candle-week-42.csv index 751b5a426b4e..35eb90f8ea6c 100644 --- a/278990/week/candle-week-42.csv +++ b/278990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3900,3800,4075,3400,3113,11499590,00,0.00,N,5,-200, 20250331,4100,4000,4300,3600,456,1787240,00,0.00,N,5,-300, 20250324,4400,4600,4700,4000,2097,8920350,00,0.00,N,5,-300, 20250317,4700,4700,4800,4300,723,3180585,00,0.00,N,5,-50, diff --git a/279060/week/candle-week-42.csv b/279060/week/candle-week-42.csv index 979deaef4b7f..d02e302dfde9 100644 --- a/279060/week/candle-week-42.csv +++ b/279060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1439,1269,1439,1070,15352,16955413,00,0.00,N,2,169, 20250331,1270,1277,1300,1115,104,128136,00,0.00,N,2,159, 20250324,1111,1400,1565,1102,4276,4931594,00,0.00,N,5,-258, 20250317,1369,1400,1450,1100,2263,2764330,00,0.00,N,2,41, diff --git a/279600/week/candle-week-42.csv b/279600/week/candle-week-42.csv index 86accc32b21e..8794b1389728 100644 --- a/279600/week/candle-week-42.csv +++ b/279600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250331,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250324,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250317,11300,11300,11300,11300,0,0,00,0.00,N,3,0, diff --git a/280360/week/candle-week-42.csv b/280360/week/candle-week-42.csv index 139418ee20f2..aaa09b33f8f4 100644 --- a/280360/week/candle-week-42.csv +++ b/280360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,112000,113700,114400,107300,60467,6716434500,00,0.00,N,5,-4500, 20250331,116500,116600,117800,111100,62856,7237722000,00,0.00,N,5,-1000, 20250324,117500,123300,125800,113900,79553,9530213050,00,0.00,N,5,-5900, 20250317,123400,118500,124500,116600,102348,12366238150,00,0.00,N,2,5400, diff --git a/281740/week/candle-week-42.csv b/281740/week/candle-week-42.csv index ac0d69a31e0c..2cb8eb382f0b 100644 --- a/281740/week/candle-week-42.csv +++ b/281740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13400,12700,13490,11880,1361483,17247836970,00,0.00,N,5,-10, 20250331,13410,14490,14930,12940,1845864,25668261530,00,0.00,N,5,-1590, 20250324,15000,15850,16850,14990,1716686,27250079405,00,0.00,N,5,-660, 20250317,15660,16110,16540,15320,2967648,47584072240,00,0.00,N,5,-40, diff --git a/281820/week/candle-week-42.csv b/281820/week/candle-week-42.csv index 76b3b480a6ee..264b255bd680 100644 --- a/281820/week/candle-week-42.csv +++ b/281820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,25350,27850,28650,24300,712661,18326874475,00,0.00,N,5,-4250, 20250331,29600,32750,33900,29050,367899,11722790125,00,0.00,N,5,-4350, 20250324,33950,36700,38200,33500,513725,18568400800,00,0.00,N,5,-2800, 20250317,36750,38350,39150,36600,450789,17090584825,00,0.00,N,5,-750, diff --git a/282330/week/candle-week-42.csv b/282330/week/candle-week-42.csv index 5743114f45b6..eb9b041d465d 100644 --- a/282330/week/candle-week-42.csv +++ b/282330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,103300,104000,110600,103300,294295,31512552450,00,0.00,N,5,-5200, 20250331,108500,108900,111300,100200,339154,35867506500,00,0.00,N,5,-500, 20250324,109000,112800,113500,107200,123726,13726209300,00,0.00,N,5,-3800, 20250317,112800,104200,113400,103800,261765,28546857350,00,0.00,N,2,8500, diff --git a/282720/week/candle-week-42.csv b/282720/week/candle-week-42.csv index 9adb7167cd63..841853999604 100644 --- a/282720/week/candle-week-42.csv +++ b/282720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8770,8310,8940,7900,221008,1875164500,00,0.00,N,2,200, 20250331,8570,8210,8600,7960,112227,919359975,00,0.00,N,2,400, 20250324,8170,8260,8500,8170,125888,1045597850,00,0.00,N,5,-240, 20250317,8410,8700,8750,8370,130276,1115796435,00,0.00,N,5,-290, diff --git a/282880/week/candle-week-42.csv b/282880/week/candle-week-42.csv index 34986fa01be7..cf767ec723f3 100644 --- a/282880/week/candle-week-42.csv +++ b/282880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12400,12290,12400,11250,129791,1542865510,00,0.00,N,5,-280, 20250331,12680,12880,13120,11800,122640,1541150840,00,0.00,N,5,-570, 20250324,13250,14400,14550,13240,175756,2435800515,00,0.00,N,5,-1210, 20250317,14460,14900,15480,14390,177854,2653422615,00,0.00,N,5,-420, diff --git a/283100/week/candle-week-42.csv b/283100/week/candle-week-42.csv index addd864efad7..1ce413242e5b 100644 --- a/283100/week/candle-week-42.csv +++ b/283100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,506,506,506,506,438,221628,00,0.00,N,5,-89, 20250331,595,542,628,510,925,490860,00,0.00,N,5,-33, 20250324,628,595,629,535,1115,627959,00,0.00,N,2,33, 20250317,595,699,699,595,908,548780,00,0.00,N,5,-102, diff --git a/284620/week/candle-week-42.csv b/284620/week/candle-week-42.csv index 5af438390c10..da425dfd50b8 100644 --- a/284620/week/candle-week-42.csv +++ b/284620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1155,1153,1192,1052,269675,301356294,00,0.00,N,5,-8, 20250331,1163,1197,1247,1121,343457,404213275,00,0.00,N,5,-71, 20250324,1234,1367,1470,1180,1016330,1293861739,00,0.00,N,5,-153, 20250317,1387,1269,1450,1181,1802477,2348287856,00,0.00,N,2,145, diff --git a/284740/week/candle-week-42.csv b/284740/week/candle-week-42.csv index d323ec165c9c..ecc8a2ccb497 100644 --- a/284740/week/candle-week-42.csv +++ b/284740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20900,20350,20900,19510,135189,2711597450,00,0.00,N,2,350, 20250331,20550,21100,21150,20350,85839,1778058575,00,0.00,N,5,-650, 20250324,21200,21350,21650,20750,107180,2271346025,00,0.00,N,5,-150, 20250317,21350,21600,21700,21100,150476,3223672025,00,0.00,N,5,-150, diff --git a/285130/week/candle-week-42.csv b/285130/week/candle-week-42.csv index 8ea26f4cf530..17d8d1f21793 100644 --- a/285130/week/candle-week-42.csv +++ b/285130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,35200,37000,37150,33500,285044,9983577550,00,0.00,N,5,-2850, 20250331,38050,40100,40150,36250,202424,7722499875,00,0.00,N,5,-2450, 20250324,40500,42200,42600,39800,126451,5224666675,00,0.00,N,5,-2100, 20250317,42600,42450,43250,41650,133043,5647845725,00,0.00,N,2,500, diff --git a/285490/week/candle-week-42.csv b/285490/week/candle-week-42.csv index 93d5d8140341..ad350d6716d9 100644 --- a/285490/week/candle-week-42.csv +++ b/285490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19350,16480,25000,15900,10250839,221710322810,00,0.00,N,2,3950, 20250331,15400,16200,17350,14330,653765,10403038165,00,0.00,N,5,-1180, 20250324,16580,14360,18890,14080,1901678,33846079080,00,0.00,N,2,2220, 20250317,14360,15540,15900,14210,89011,1342938405,00,0.00,N,5,-1180, diff --git a/285800/week/candle-week-42.csv b/285800/week/candle-week-42.csv index 72c4a2dd88e7..da88f0dfe0f2 100644 --- a/285800/week/candle-week-42.csv +++ b/285800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2235,2070,2380,1916,2290486,5016173214,00,0.00,N,2,170, 20250331,2065,1961,2195,1873,476973,971578937,00,0.00,N,2,80, 20250324,1985,2145,2145,1974,388787,781614634,00,0.00,N,5,-110, 20250317,2095,2165,2225,2040,277671,586768859,00,0.00,N,5,-95, diff --git a/286750/week/candle-week-42.csv b/286750/week/candle-week-42.csv index d9b18ee4418c..0d320e693f0d 100644 --- a/286750/week/candle-week-42.csv +++ b/286750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2290,2300,2470,2175,887018,2040784426,00,0.00,N,5,-20, 20250331,2310,2530,2595,2230,1555916,3762672748,00,0.00,N,5,-215, 20250324,2525,2555,2595,2425,813721,2051602098,00,0.00,N,5,-40, 20250317,2565,2510,2870,2310,2315411,6112293456,00,0.00,N,2,55, diff --git a/286940/week/candle-week-42.csv b/286940/week/candle-week-42.csv index 0c1044fe8429..aab6aa9ac841 100644 --- a/286940/week/candle-week-42.csv +++ b/286940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17280,17690,17870,16080,83888,1423972740,00,0.00,N,5,-740, 20250331,18020,18720,18720,17580,64442,1157858630,00,0.00,N,5,-580, 20250324,18600,19840,20100,18580,98560,1896387120,00,0.00,N,5,-1050, 20250317,19650,19720,19980,19350,92800,1817845140,00,0.00,N,2,130, diff --git a/288330/week/candle-week-42.csv b/288330/week/candle-week-42.csv index 99d6c4471684..e2fb331c18d9 100644 --- a/288330/week/candle-week-42.csv +++ b/288330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8950,7390,9140,7100,5196024,41672831555,00,0.00,N,2,1440, 20250331,7510,7960,8200,7230,3912765,30077377455,00,0.00,N,5,-490, 20250324,8000,6400,8670,6360,8932542,67953965940,00,0.00,N,2,1920, 20250317,6080,6700,6770,5640,6014505,37895333935,00,0.00,N,5,-490, diff --git a/288490/week/candle-week-42.csv b/288490/week/candle-week-42.csv index 802a23e7a55a..bff901c45652 100644 --- a/288490/week/candle-week-42.csv +++ b/288490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,105,105,105,105,0,0,00,0.00,N,3,0, 20250331,105,105,105,105,0,0,00,0.00,N,3,0, 20250324,105,105,105,105,0,0,00,0.00,N,3,0, 20250317,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/week/candle-week-42.csv b/288620/week/candle-week-42.csv index 3ab5fbbc1ebc..4e814d7bdbc9 100644 --- a/288620/week/candle-week-42.csv +++ b/288620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7640,7920,7920,7210,63010,476519245,00,0.00,N,5,-360, 20250331,8000,7610,8080,7610,59134,462196915,00,0.00,N,2,50, 20250324,7950,8130,8250,7920,44028,353729255,00,0.00,N,5,-250, 20250317,8200,8530,8700,8090,50527,423130980,00,0.00,N,5,-300, diff --git a/288980/week/candle-week-42.csv b/288980/week/candle-week-42.csv index c70003932cae..f4fab8003e64 100644 --- a/288980/week/candle-week-42.csv +++ b/288980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1060,1002,1068,910,1112786,1101783761,00,0.00,N,2,58, 20250331,1002,1026,1045,954,1204941,1210715485,00,0.00,N,2,19, 20250324,983,1046,1198,953,8808838,9733102844,00,0.00,N,5,-59, 20250317,1042,1088,1120,1008,548421,583385067,00,0.00,N,5,-46, diff --git a/289010/week/candle-week-42.csv b/289010/week/candle-week-42.csv index 96ed78e1a3a5..e2651ab3692c 100644 --- a/289010/week/candle-week-42.csv +++ b/289010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3410,2190,3800,2105,23557474,76123763300,00,0.00,N,2,1345, 20250331,2065,1987,2105,1934,153318,309481220,00,0.00,N,2,40, 20250324,2025,2130,2225,1990,135216,281406202,00,0.00,N,5,-130, 20250317,2155,2135,2225,2115,102386,221530225,00,0.00,N,2,40, diff --git a/289080/week/candle-week-42.csv b/289080/week/candle-week-42.csv index 0d3067ea61e3..ce18237bdcf2 100644 --- a/289080/week/candle-week-42.csv +++ b/289080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1387,1310,1399,1250,977764,1300036081,00,0.00,N,2,63, 20250331,1324,1283,1352,1255,586457,764949195,00,0.00,N,2,15, 20250324,1309,1311,1344,1297,519471,688063215,00,0.00,N,5,-3, 20250317,1312,1344,1372,1304,578735,771769980,00,0.00,N,5,-39, diff --git a/289170/week/candle-week-42.csv b/289170/week/candle-week-42.csv index 347ba7fe93f9..331abae438e9 100644 --- a/289170/week/candle-week-42.csv +++ b/289170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3530,5750,5750,3530,4446,15845760,00,0.00,N,5,-1490, 20250331,5020,5000,5150,3720,974,3716470,00,0.00,N,2,630, 20250324,4390,5000,5930,3680,2787,10445095,00,0.00,N,5,-10, 20250317,4400,4150,5450,3895,2300,9181000,00,0.00,N,5,-480, diff --git a/289220/week/candle-week-42.csv b/289220/week/candle-week-42.csv index 68032be1479a..e6c1b288b711 100644 --- a/289220/week/candle-week-42.csv +++ b/289220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5240,5090,5390,4610,197163,974126166,00,0.00,N,2,80, 20250331,5160,5200,5410,4905,136211,699978167,00,0.00,N,5,-20, 20250324,5180,5910,6040,5180,228851,1291658320,00,0.00,N,5,-730, 20250317,5910,6010,6050,5710,235021,1382247235,00,0.00,N,5,-90, diff --git a/289860/week/candle-week-42.csv b/289860/week/candle-week-42.csv index a9652cd0fd3c..2437f45e578f 100644 --- a/289860/week/candle-week-42.csv +++ b/289860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250331,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250324,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250317,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/week/candle-week-42.csv b/289930/week/candle-week-42.csv index 9c330e0641a1..581e4de79447 100644 --- a/289930/week/candle-week-42.csv +++ b/289930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7850,7270,8030,6630,537413,3860309430,00,0.00,N,2,360, 20250331,7490,7310,8080,7000,861689,6425325275,00,0.00,N,5,-100, 20250324,7590,8370,8540,7580,299924,2409801560,00,0.00,N,5,-780, 20250317,8370,9090,9140,8270,411970,3611509770,00,0.00,N,5,-530, diff --git a/290090/week/candle-week-42.csv b/290090/week/candle-week-42.csv index dd0a2d3f5427..750b7b3c9982 100644 --- a/290090/week/candle-week-42.csv +++ b/290090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7010,7350,7530,6800,21598,152534425,00,0.00,N,5,-470, 20250331,7480,7530,7530,7010,13718,99494580,00,0.00,N,2,30, 20250324,7450,7430,7880,7250,11566,87516915,00,0.00,N,2,10, 20250317,7440,7930,7930,7400,18953,143355595,00,0.00,N,5,-260, diff --git a/290120/week/candle-week-42.csv b/290120/week/candle-week-42.csv index 87a07a1d2c62..85eaaa7b4bc0 100644 --- a/290120/week/candle-week-42.csv +++ b/290120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2295,2305,2415,2235,28533,65069320,00,0.00,N,5,-10, 20250331,2305,2165,2405,2115,85555,191482874,00,0.00,N,2,125, 20250324,2180,2210,2255,2115,94406,207163111,00,0.00,N,5,-75, 20250317,2255,2335,2410,2220,63218,144279385,00,0.00,N,5,-80, diff --git a/290270/week/candle-week-42.csv b/290270/week/candle-week-42.csv index de94014e2734..a745931c5b7a 100644 --- a/290270/week/candle-week-42.csv +++ b/290270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3465,3450,3500,3155,196983,643596157,00,0.00,N,2,15, 20250331,3450,3475,3660,3350,58197,199927035,00,0.00,N,5,-25, 20250324,3475,3485,3520,3410,55010,190269911,00,0.00,N,5,-10, 20250317,3485,3465,3805,3405,419770,1503142452,00,0.00,N,2,25, diff --git a/290380/week/candle-week-42.csv b/290380/week/candle-week-42.csv index 80e20c3de8bd..a05ac53034b5 100644 --- a/290380/week/candle-week-42.csv +++ b/290380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250331,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250324,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250317,2300,2300,2300,2300,0,0,00,0.00,N,3,0, diff --git a/290520/week/candle-week-42.csv b/290520/week/candle-week-42.csv index 74d4a456158c..3b8b237f78fd 100644 --- a/290520/week/candle-week-42.csv +++ b/290520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1705,1794,1814,1541,83227,138957572,00,0.00,N,5,-89, 20250331,1794,1887,1954,1733,68915,125523279,00,0.00,N,5,-115, 20250324,1909,2040,2110,1850,153910,301771768,00,0.00,N,5,-206, 20250317,2115,2270,2280,2095,41834,89064510,00,0.00,N,5,-30, diff --git a/290550/week/candle-week-42.csv b/290550/week/candle-week-42.csv index c31be5bfe2cd..7f0c92646016 100644 --- a/290550/week/candle-week-42.csv +++ b/290550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6950,6750,7020,6190,314831,2069048070,00,0.00,N,5,-40, 20250331,6990,7120,7380,6800,204836,1453773865,00,0.00,N,5,-190, 20250324,7180,7700,7860,7080,281212,2098844505,00,0.00,N,5,-520, 20250317,7700,7870,8780,7600,651312,5184627820,00,0.00,N,5,-200, diff --git a/290560/week/candle-week-42.csv b/290560/week/candle-week-42.csv index cf5733c92cf3..64fc2c5a7726 100644 --- a/290560/week/candle-week-42.csv +++ b/290560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6660,6340,6740,6080,65702,422292150,00,0.00,N,2,320, 20250331,6340,6430,6740,6130,70614,455593770,00,0.00,N,5,-120, 20250324,6460,6320,6580,6120,32290,204451700,00,0.00,N,2,80, 20250317,6380,6300,6690,6240,38424,247795180,00,0.00,N,2,120, diff --git a/290650/week/candle-week-42.csv b/290650/week/candle-week-42.csv index 5bd0826a55d4..5d65de37c466 100644 --- a/290650/week/candle-week-42.csv +++ b/290650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20350,19030,20350,18490,520684,9979083840,00,0.00,N,2,350, 20250331,20000,21800,21800,19380,668831,13429915975,00,0.00,N,5,-2000, 20250324,22000,21400,22600,21400,318356,6981711225,00,0.00,N,2,200, 20250317,21800,22250,22450,20800,524298,11140093175,00,0.00,N,5,-200, diff --git a/290660/week/candle-week-42.csv b/290660/week/candle-week-42.csv index b6ef907da08f..717c7e17a5c9 100644 --- a/290660/week/candle-week-42.csv +++ b/290660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,881,820,917,795,454804,395788248,00,0.00,N,2,61, 20250331,820,797,829,753,105731,84358811,00,0.00,N,2,18, 20250324,802,796,827,781,152851,122291150,00,0.00,N,2,7, 20250317,795,787,817,773,58381,46370264,00,0.00,N,2,8, diff --git a/290670/week/candle-week-42.csv b/290670/week/candle-week-42.csv index 795c16d1585d..be1342dfbd26 100644 --- a/290670/week/candle-week-42.csv +++ b/290670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10400,10140,10500,9390,119894,1186313290,00,0.00,N,5,-150, 20250331,10550,11020,11300,10080,107325,1146625415,00,0.00,N,5,-900, 20250324,11450,11720,12130,11430,86261,1004677790,00,0.00,N,5,-350, 20250317,11800,12310,12500,11760,65708,795920715,00,0.00,N,5,-460, diff --git a/290690/week/candle-week-42.csv b/290690/week/candle-week-42.csv index d79f86cad15a..7c4742163a50 100644 --- a/290690/week/candle-week-42.csv +++ b/290690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3245,3510,3535,3050,3084869,10047438167,00,0.00,N,5,-445, 20250331,3690,4800,4860,3500,6946999,29006799198,00,0.00,N,5,-505, 20250324,4195,4400,4850,3950,14884322,65883761626,00,0.00,N,5,-330, 20250317,4525,4460,5280,4155,36031544,169669843558,00,0.00,N,2,275, diff --git a/290720/week/candle-week-42.csv b/290720/week/candle-week-42.csv index ef50b5fe4ce2..00427c4ecb05 100644 --- a/290720/week/candle-week-42.csv +++ b/290720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2180,2190,2300,1876,309498,642575015,00,0.00,N,5,-25, 20250331,2205,2335,2525,2055,283867,625732484,00,0.00,N,5,-225, 20250324,2430,2300,2745,2190,1053477,2679169880,00,0.00,N,2,130, 20250317,2300,2315,2465,1872,2254650,4670316212,00,0.00,N,5,-10, diff --git a/290740/week/candle-week-42.csv b/290740/week/candle-week-42.csv index bf88d06cc374..0652a4f4eab1 100644 --- a/290740/week/candle-week-42.csv +++ b/290740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5700,5510,5750,5330,13887,76589380,00,0.00,N,2,150, 20250331,5550,5590,5610,5240,30170,163622070,00,0.00,N,5,-40, 20250324,5590,5720,6120,5500,24398,138515980,00,0.00,N,5,-130, 20250317,5720,6260,6290,5710,49133,290513115,00,0.00,N,5,-440, diff --git a/291230/week/candle-week-42.csv b/291230/week/candle-week-42.csv index 56767c7c3b6e..2146d9a07e8f 100644 --- a/291230/week/candle-week-42.csv +++ b/291230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1550,1540,1577,1428,625170,935316066,00,0.00,N,5,-53, 20250331,1603,1614,1641,1521,422652,669235155,00,0.00,N,5,-11, 20250324,1614,1722,1756,1609,503696,844473263,00,0.00,N,5,-118, 20250317,1732,1774,1801,1716,344531,606336380,00,0.00,N,5,-42, diff --git a/291650/week/candle-week-42.csv b/291650/week/candle-week-42.csv index a200ab8eeadd..c17342c2060d 100644 --- a/291650/week/candle-week-42.csv +++ b/291650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,896,907,930,803,1384532,1205389704,00,0.00,N,5,-26, 20250331,922,950,958,899,686092,639905770,00,0.00,N,5,-23, 20250324,945,949,969,915,564741,532046250,00,0.00,N,5,-6, 20250317,951,938,1011,907,1983485,1883420018,00,0.00,N,2,13, diff --git a/291810/week/candle-week-42.csv b/291810/week/candle-week-42.csv index f9f03d800551..739e2521eed8 100644 --- a/291810/week/candle-week-42.csv +++ b/291810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2020,1991,2075,1950,75538,151207896,00,0.00,N,2,29, 20250331,1991,2045,2085,1960,46505,93422632,00,0.00,N,5,-69, 20250324,2060,2140,2300,2055,114257,246440411,00,0.00,N,5,-140, 20250317,2200,2185,2255,2100,83063,181293255,00,0.00,N,2,15, diff --git a/293480/week/candle-week-42.csv b/293480/week/candle-week-42.csv index 7f01b67f9360..4427af1254b1 100644 --- a/293480/week/candle-week-42.csv +++ b/293480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11060,11000,11280,10460,189309,2065862880,00,0.00,N,2,50, 20250331,11010,10370,11240,10140,351009,3819403870,00,0.00,N,2,630, 20250324,10380,10560,10670,10050,76939,803899255,00,0.00,N,5,-200, 20250317,10580,10400,10660,10390,97254,1027209935,00,0.00,N,2,180, diff --git a/293490/week/candle-week-42.csv b/293490/week/candle-week-42.csv index ebfcda9f24dc..3b5b846c610e 100644 --- a/293490/week/candle-week-42.csv +++ b/293490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13300,14100,14220,12900,1367373,18446108565,00,0.00,N,5,-1210, 20250331,14510,14970,14970,13940,1075301,15520082970,00,0.00,N,5,-590, 20250324,15100,15570,15740,15080,491544,7541636480,00,0.00,N,5,-580, 20250317,15680,15600,15880,15500,727939,11419950435,00,0.00,N,2,80, diff --git a/293580/week/candle-week-42.csv b/293580/week/candle-week-42.csv index f632f828045e..f6395f06ea95 100644 --- a/293580/week/candle-week-42.csv +++ b/293580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1255,1148,1425,1115,71422132,91616129125,00,0.00,N,2,122, 20250331,1133,1001,1169,983,10958295,11812887544,00,0.00,N,2,101, 20250324,1032,1083,1180,1021,5309503,5872276853,00,0.00,N,5,-60, 20250317,1092,1128,1143,1071,2013877,2239965139,00,0.00,N,5,-36, diff --git a/293780/week/candle-week-42.csv b/293780/week/candle-week-42.csv index 4250019a36c7..a925b59795e6 100644 --- a/293780/week/candle-week-42.csv +++ b/293780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7480,7160,7500,6610,231808,1614713085,00,0.00,N,2,160, 20250331,7320,7480,7920,6930,333851,2458530205,00,0.00,N,5,-60, 20250324,7380,7240,7450,6750,296455,2106434695,00,0.00,N,2,110, 20250317,7270,7460,8060,7170,441292,3350507840,00,0.00,N,5,-190, diff --git a/293940/week/candle-week-42.csv b/293940/week/candle-week-42.csv index 994aac164068..2deb7685c881 100644 --- a/293940/week/candle-week-42.csv +++ b/293940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5530,5470,5550,5290,773674,4183135275,00,0.00,N,3,0, 20250331,5530,5660,5670,5470,832352,4604162210,00,0.00,N,5,-140, 20250324,5670,6030,6030,5550,1109905,6425644555,00,0.00,N,5,-360, 20250317,6030,5890,6120,5860,865173,5176348995,00,0.00,N,2,110, diff --git a/294090/week/candle-week-42.csv b/294090/week/candle-week-42.csv index e09f02a0d03a..fe31c62be848 100644 --- a/294090/week/candle-week-42.csv +++ b/294090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1490,1490,1490,1490,0,0,00,0.00,N,3,0, 20250331,1490,1490,1490,1490,0,0,00,0.00,N,3,0, 20250324,1490,1490,1490,1490,0,0,00,0.00,N,3,0, 20250317,1490,1749,1915,1455,11953357,19865817744,00,0.00,N,5,-283, diff --git a/294140/week/candle-week-42.csv b/294140/week/candle-week-42.csv index 1af553417826..4f87989c5854 100644 --- a/294140/week/candle-week-42.csv +++ b/294140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3450,3570,3595,3225,175907,598123536,00,0.00,N,5,-120, 20250331,3570,3570,3695,3245,194013,681684984,00,0.00,N,5,-5, 20250324,3575,3600,3850,3485,242552,890507908,00,0.00,N,5,-15, 20250317,3590,3430,3895,3350,398155,1446250155,00,0.00,N,2,165, diff --git a/294570/week/candle-week-42.csv b/294570/week/candle-week-42.csv index 2bff78d2810b..4c81dd1de226 100644 --- a/294570/week/candle-week-42.csv +++ b/294570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,24500,21550,26900,20600,3193101,76881708875,00,0.00,N,2,4000, 20250331,20500,17290,21500,16610,642997,12599826575,00,0.00,N,2,3550, 20250324,16950,18310,18500,15890,159429,2729032425,00,0.00,N,5,-990, 20250317,17940,19300,19800,17880,134002,2543805155,00,0.00,N,5,-1420, diff --git a/294630/week/candle-week-42.csv b/294630/week/candle-week-42.csv index 900d32d6fa85..b539a06be063 100644 --- a/294630/week/candle-week-42.csv +++ b/294630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2765,2720,2870,2500,826137,2194863004,00,0.00,N,2,45, 20250331,2720,2705,2860,2565,593872,1609978959,00,0.00,N,5,-35, 20250324,2755,2985,2990,2750,522182,1501701382,00,0.00,N,5,-235, 20250317,2990,3120,3120,2940,564832,1697130590,00,0.00,N,5,-90, diff --git a/294870/week/candle-week-42.csv b/294870/week/candle-week-42.csv index 13551a94d2c1..724f24c148fa 100644 --- a/294870/week/candle-week-42.csv +++ b/294870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,21500,21900,22850,20300,1614678,34710533775,00,0.00,N,5,-1150, 20250331,22650,20400,22750,20000,1403470,30083954275,00,0.00,N,2,1850, 20250324,20800,19380,21700,19330,1501895,30912545300,00,0.00,N,2,1420, 20250317,19380,20650,21150,19100,1297565,25829840275,00,0.00,N,5,-1070, diff --git a/295310/week/candle-week-42.csv b/295310/week/candle-week-42.csv index 2bc5ca1cc080..8ae38b84191c 100644 --- a/295310/week/candle-week-42.csv +++ b/295310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18600,17580,18680,16000,514102,8961546830,00,0.00,N,3,0, 20250331,18600,19310,20050,17840,725267,13745494330,00,0.00,N,5,-1290, 20250324,19890,20800,22900,19590,1893312,40543505845,00,0.00,N,5,-960, 20250317,20850,24100,24400,20600,1308087,29560879300,00,0.00,N,5,-3150, diff --git a/296160/week/candle-week-42.csv b/296160/week/candle-week-42.csv index 485c33dd15f5..7e8c12535aeb 100644 --- a/296160/week/candle-week-42.csv +++ b/296160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5850,5170,5870,4965,105090,562076685,00,0.00,N,2,670, 20250331,5180,4700,5180,4640,69280,338698640,00,0.00,N,2,300, 20250324,4880,5190,5250,4750,56315,282454115,00,0.00,N,5,-190, 20250317,5070,5790,5790,4980,59141,309770385,00,0.00,N,5,-540, diff --git a/296520/week/candle-week-42.csv b/296520/week/candle-week-42.csv index e2a451bd3ab2..03c6f7a30d73 100644 --- a/296520/week/candle-week-42.csv +++ b/296520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250331,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250324,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250317,1060,1060,1060,1060,0,0,00,0.00,N,3,0, diff --git a/296640/week/candle-week-42.csv b/296640/week/candle-week-42.csv index 4b8d5bff65e2..1fff33071631 100644 --- a/296640/week/candle-week-42.csv +++ b/296640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7960,6350,9240,6250,1307141,10373837245,00,0.00,N,2,1500, 20250331,6460,6230,6600,6060,141246,893701835,00,0.00,N,2,230, 20250324,6230,6110,6320,6090,55392,343837695,00,0.00,N,2,90, 20250317,6140,6200,7480,6040,1729429,11949406825,00,0.00,N,5,-60, diff --git a/297090/week/candle-week-42.csv b/297090/week/candle-week-42.csv index 7b78b2ec20b3..1f93a07d1d39 100644 --- a/297090/week/candle-week-42.csv +++ b/297090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4835,4860,5000,4270,386142,1775208603,00,0.00,N,5,-55, 20250331,4890,4650,5000,4525,274654,1302354028,00,0.00,N,2,210, 20250324,4680,5080,5180,4670,273947,1342135938,00,0.00,N,5,-400, 20250317,5080,5170,5230,4915,409893,2088309131,00,0.00,N,5,-80, diff --git a/297570/week/candle-week-42.csv b/297570/week/candle-week-42.csv index 7f270769b772..4e014805bdb8 100644 --- a/297570/week/candle-week-42.csv +++ b/297570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,734,812,873,704,1831615,1388609328,00,0.00,N,5,-71, 20250331,805,635,1124,635,17352187,16142382826,00,0.00,N,2,170, 20250324,635,679,689,575,530734,343618448,00,0.00,N,5,-54, 20250317,689,670,725,670,395736,276316867,00,0.00,N,2,19, diff --git a/297890/week/candle-week-42.csv b/297890/week/candle-week-42.csv index 2054b7a2016f..e726a51c0470 100644 --- a/297890/week/candle-week-42.csv +++ b/297890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2310,2235,2310,2045,1547621,3340252467,00,0.00,N,5,-5, 20250331,2315,2465,2660,2245,1395762,3319442565,00,0.00,N,5,-215, 20250324,2530,2740,2765,2495,1719669,4532960032,00,0.00,N,5,-200, 20250317,2730,2850,2865,2700,1252844,3484954139,00,0.00,N,5,-85, diff --git a/298000/week/candle-week-42.csv b/298000/week/candle-week-42.csv index b8cf2ad1a9e3..f7bf3d538326 100644 --- a/298000/week/candle-week-42.csv +++ b/298000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,38900,38900,38900,38900,0,0,00,0.00,N,3,0, 20250331,38900,38900,38900,38900,0,0,00,0.00,N,3,0, 20250324,38900,38900,38900,38900,0,0,00,0.00,N,3,0, 20250317,38900,38900,38900,38900,0,0,00,0.00,N,3,0, diff --git a/298020/week/candle-week-42.csv b/298020/week/candle-week-42.csv index 2badb287da55..d045db6bdf79 100644 --- a/298020/week/candle-week-42.csv +++ b/298020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,207000,202000,207000,186500,75933,14954496550,00,0.00,N,5,-5000, 20250331,212000,225500,229500,206000,53903,11549845250,00,0.00,N,5,-16000, 20250324,228000,230000,244500,223000,40624,9528950750,00,0.00,N,5,-6000, 20250317,234000,233000,240500,228000,40405,9431210500,00,0.00,N,2,500, diff --git a/298040/week/candle-week-42.csv b/298040/week/candle-week-42.csv index 46d98d1fcaaf..2fb6d227ea7f 100644 --- a/298040/week/candle-week-42.csv +++ b/298040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,436000,407000,443000,382000,273050,112393171468,00,0.00,N,2,4500, 20250331,431500,420000,437500,396000,275260,115990729500,00,0.00,N,2,1000, 20250324,430500,449000,480000,423000,256668,116240752750,00,0.00,N,5,-20500, 20250317,451000,461000,483500,447500,293495,136451904750,00,0.00,N,5,-3000, diff --git a/298050/week/candle-week-42.csv b/298050/week/candle-week-42.csv index efe7034f6805..24e9fe9ddd40 100644 --- a/298050/week/candle-week-42.csv +++ b/298050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,169800,167700,170600,154700,51646,8388279550,00,0.00,N,5,-2100, 20250331,171900,179500,184700,166000,54893,9484102750,00,0.00,N,5,-8100, 20250324,180000,189400,192300,180000,50900,9523568550,00,0.00,N,5,-11500, 20250317,191500,183700,194700,182700,43008,8081615000,00,0.00,N,2,7900, diff --git a/298060/week/candle-week-42.csv b/298060/week/candle-week-42.csv index 41aeef894778..0ff5c811f715 100644 --- a/298060/week/candle-week-42.csv +++ b/298060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1021,1096,1096,952,487053,490136347,00,0.00,N,5,-84, 20250331,1105,1165,1180,1022,596246,669069231,00,0.00,N,5,-70, 20250324,1175,1026,1523,1011,6055651,8233882789,00,0.00,N,5,-160, 20250317,1335,1180,1410,996,6753290,8245529375,00,0.00,N,2,153, diff --git a/298380/week/candle-week-42.csv b/298380/week/candle-week-42.csv index d79b5dba2a34..a77aeee6baf3 100644 --- a/298380/week/candle-week-42.csv +++ b/298380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,56200,44250,58800,42800,23662746,1234518897950,00,0.00,N,2,22150, 20250331,34050,33100,37450,31300,4109340,141299281750,00,0.00,N,2,350, 20250324,33700,36900,38000,32600,2001395,69649030900,00,0.00,N,5,-3300, 20250317,37000,38450,44350,36200,6106422,243879941650,00,0.00,N,5,-650, diff --git a/298540/week/candle-week-42.csv b/298540/week/candle-week-42.csv index 4c919b3cb014..d5537e8e5c23 100644 --- a/298540/week/candle-week-42.csv +++ b/298540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9400,9400,9440,8840,191353,1734312020,00,0.00,N,3,0, 20250331,9400,8900,9400,8840,121482,1102335690,00,0.00,N,2,240, 20250324,9160,9130,9220,8770,180593,1625190595,00,0.00,N,2,40, 20250317,9120,9080,9200,8870,105566,957741255,00,0.00,N,2,20, diff --git a/298690/week/candle-week-42.csv b/298690/week/candle-week-42.csv index 5bd680aa2c60..bccb5bc1bf51 100644 --- a/298690/week/candle-week-42.csv +++ b/298690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1931,1999,1999,1883,745225,1447137514,00,0.00,N,5,-84, 20250331,2015,2055,2100,1970,631440,1280363333,00,0.00,N,5,-50, 20250324,2065,2160,2160,2055,648199,1369044867,00,0.00,N,5,-95, 20250317,2160,2200,2205,2135,587838,1274025337,00,0.00,N,5,-35, diff --git a/298830/week/candle-week-42.csv b/298830/week/candle-week-42.csv index 1b81caf13ae5..e9f9ee352b9d 100644 --- a/298830/week/candle-week-42.csv +++ b/298830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4400,4280,4430,3980,1180740,4937704655,00,0.00,N,5,-70, 20250331,4470,4595,4680,4285,1038643,4670230911,00,0.00,N,5,-260, 20250324,4730,4820,5190,4720,2273615,11392255638,00,0.00,N,5,-100, 20250317,4830,4930,5230,4805,1543143,7704736217,00,0.00,N,5,-75, diff --git a/299030/week/candle-week-42.csv b/299030/week/candle-week-42.csv index d67f0617fd9a..ca02ae392128 100644 --- a/299030/week/candle-week-42.csv +++ b/299030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19740,18320,19900,17760,113760,2142131340,00,0.00,N,2,450, 20250331,19290,20400,21500,18310,118910,2342215840,00,0.00,N,5,-1510, 20250324,20800,22250,25650,20750,433810,10117669175,00,0.00,N,5,-1700, 20250317,22500,22550,23150,21900,105144,2378204325,00,0.00,N,5,-50, diff --git a/299170/week/candle-week-42.csv b/299170/week/candle-week-42.csv index f8798115c0a5..398ba96deb1d 100644 --- a/299170/week/candle-week-42.csv +++ b/299170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1583,1515,1587,1410,678714,1009298299,00,0.00,N,2,60, 20250331,1523,1515,1595,1470,704059,1081786822,00,0.00,N,5,-19, 20250324,1542,1644,1685,1528,1156760,1873827456,00,0.00,N,5,-108, 20250317,1650,1756,1764,1645,909439,1537302784,00,0.00,N,5,-90, diff --git a/299480/week/candle-week-42.csv b/299480/week/candle-week-42.csv index 51c594dcaea1..b4473f2965f9 100644 --- a/299480/week/candle-week-42.csv +++ b/299480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,700,662,800,550,329,216210,00,0.00,N,2,123, 20250331,577,599,799,577,173,116775,00,0.00,N,5,-122, 20250324,699,588,700,588,5,3371,00,0.00,N,2,8, 20250317,691,789,799,600,48,31603,00,0.00,N,5,-109, diff --git a/299660/week/candle-week-42.csv b/299660/week/candle-week-42.csv index c996cc593568..f418b2c91745 100644 --- a/299660/week/candle-week-42.csv +++ b/299660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3350,3310,3400,3035,1005270,3245061377,00,0.00,N,5,-40, 20250331,3390,3610,3690,3250,799077,2776490573,00,0.00,N,5,-220, 20250324,3610,3345,3885,3185,2095386,7623591921,00,0.00,N,2,270, 20250317,3340,4110,4400,3310,2169685,7901858818,00,0.00,N,5,-770, diff --git a/299900/week/candle-week-42.csv b/299900/week/candle-week-42.csv index 73d7525bc460..db610c8dd181 100644 --- a/299900/week/candle-week-42.csv +++ b/299900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1067,1015,1073,952,3912209,3885450869,00,0.00,N,2,33, 20250331,1034,1010,1155,999,4111118,4372497921,00,0.00,N,5,-17, 20250324,1051,1151,1176,1050,3397911,3766029341,00,0.00,N,5,-116, 20250317,1167,1246,1246,1138,3538874,4216533582,00,0.00,N,5,-73, diff --git a/300080/week/candle-week-42.csv b/300080/week/candle-week-42.csv index af21ce4fad51..ed64c02810dc 100644 --- a/300080/week/candle-week-42.csv +++ b/300080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20350,17500,20500,16400,410590,7571792620,00,0.00,N,2,2250, 20250331,18100,19170,19350,17160,198941,3627766200,00,0.00,N,5,-1070, 20250324,19170,19570,20950,19080,172717,3456960365,00,0.00,N,5,-730, 20250317,19900,21300,22850,19880,496550,10602500965,00,0.00,N,5,-1400, diff --git a/300120/week/candle-week-42.csv b/300120/week/candle-week-42.csv index c68d30d1cca8..74e401ddb3ca 100644 --- a/300120/week/candle-week-42.csv +++ b/300120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4185,3710,4270,3565,552593,2143439083,00,0.00,N,2,325, 20250331,3860,3910,4080,3610,358972,1388673477,00,0.00,N,5,-55, 20250324,3915,4030,4305,3745,722606,2894698293,00,0.00,N,5,-100, 20250317,4015,4220,4310,3985,177560,732143269,00,0.00,N,5,-205, diff --git a/300720/week/candle-week-42.csv b/300720/week/candle-week-42.csv index 6ee28247a32a..cf6ebf1ad41d 100644 --- a/300720/week/candle-week-42.csv +++ b/300720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15920,15200,16000,14790,284298,4378882845,00,0.00,N,2,100, 20250331,15820,16280,16340,14800,304735,4791646850,00,0.00,N,5,-560, 20250324,16380,16780,17000,16210,236279,3914708365,00,0.00,N,5,-560, 20250317,16940,16330,17100,16270,416540,6978952290,00,0.00,N,2,560, diff --git a/301300/week/candle-week-42.csv b/301300/week/candle-week-42.csv index 2a3d47eb788a..ac34b91a315d 100644 --- a/301300/week/candle-week-42.csv +++ b/301300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4580,4320,4650,4000,269114,1158466204,00,0.00,N,2,260, 20250331,4320,4270,4380,4000,131343,547716157,00,0.00,N,2,35, 20250324,4285,4420,4580,4240,131159,575114234,00,0.00,N,5,-135, 20250317,4420,4695,4800,4300,153479,695056217,00,0.00,N,5,-275, diff --git a/302430/week/candle-week-42.csv b/302430/week/candle-week-42.csv index 1e8fdd1506dc..f0f9cbe6460b 100644 --- a/302430/week/candle-week-42.csv +++ b/302430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9510,8700,9580,8290,644814,5703608605,00,0.00,N,2,310, 20250331,9200,9860,10660,8800,1969652,19620758640,00,0.00,N,5,-900, 20250324,10100,10530,11200,9950,3111365,33005175540,00,0.00,N,5,-310, 20250317,10410,9940,12140,9120,9975140,112593891760,00,0.00,N,2,610, diff --git a/302440/week/candle-week-42.csv b/302440/week/candle-week-42.csv index a49007902a64..3aafd455758b 100644 --- a/302440/week/candle-week-42.csv +++ b/302440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,38750,38450,38900,35800,655880,24719561500,00,0.00,N,5,-650, 20250331,39400,40000,40350,37000,669172,25992390575,00,0.00,N,5,-1050, 20250324,40450,42400,42450,40400,335485,13888661150,00,0.00,N,5,-2000, 20250317,42450,43000,43550,41650,576358,24549609600,00,0.00,N,5,-300, diff --git a/302550/week/candle-week-42.csv b/302550/week/candle-week-42.csv index 5cfe3e463a93..a021e4645517 100644 --- a/302550/week/candle-week-42.csv +++ b/302550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3320,3255,3325,3055,288193,920830978,00,0.00,N,2,40, 20250331,3280,3125,3315,3000,483445,1548433658,00,0.00,N,2,155, 20250324,3125,3130,3740,3025,3138016,10651599122,00,0.00,N,5,-5, 20250317,3130,3085,3180,3005,235541,729259065,00,0.00,N,2,45, diff --git a/302920/week/candle-week-42.csv b/302920/week/candle-week-42.csv index 9ff66e38fae9..393631fad800 100644 --- a/302920/week/candle-week-42.csv +++ b/302920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250331,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250324,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250317,4300,4300,4305,4300,20,86010,00,0.00,N,5,-300, diff --git a/303030/week/candle-week-42.csv b/303030/week/candle-week-42.csv index 30ecc7df1e5b..3fd97255b04e 100644 --- a/303030/week/candle-week-42.csv +++ b/303030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,881,883,885,784,361340,300041676,00,0.00,N,5,-2, 20250331,883,895,895,851,200984,175699239,00,0.00,N,5,-13, 20250324,896,931,940,890,177502,162348013,00,0.00,N,5,-35, 20250317,931,951,953,900,127603,119342622,00,0.00,N,5,-10, diff --git a/303360/week/candle-week-42.csv b/303360/week/candle-week-42.csv index c070e73994f3..5ff91559afe2 100644 --- a/303360/week/candle-week-42.csv +++ b/303360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3075,2950,3225,2885,104973,314351825,00,0.00,N,2,45, 20250331,3030,3275,3325,3030,117576,369775061,00,0.00,N,5,-285, 20250324,3315,3330,3400,3150,63313,208266275,00,0.00,N,2,15, 20250317,3300,3350,3360,3200,71053,232965040,00,0.00,N,5,-30, diff --git a/303530/week/candle-week-42.csv b/303530/week/candle-week-42.csv index 8bad5c75969a..e98b75a315be 100644 --- a/303530/week/candle-week-42.csv +++ b/303530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6580,6630,6630,5970,70920,443930660,00,0.00,N,5,-60, 20250331,6640,6510,6850,6280,72807,475506235,00,0.00,N,2,120, 20250324,6520,6670,6950,6520,93347,620383585,00,0.00,N,5,-210, 20250317,6730,6950,6970,6660,47274,323600490,00,0.00,N,5,-220, diff --git a/303810/week/candle-week-42.csv b/303810/week/candle-week-42.csv index 068d7f5006fb..a0a66724c33e 100644 --- a/303810/week/candle-week-42.csv +++ b/303810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9270,9700,9700,8930,680947,6257664595,00,0.00,N,5,-700, 20250331,9970,9570,10650,9130,2284179,22702852055,00,0.00,N,2,360, 20250324,9610,10100,10370,9600,682413,6823201015,00,0.00,N,5,-490, 20250317,10100,10160,10850,9850,2213324,23059048605,00,0.00,N,5,-60, diff --git a/304100/week/candle-week-42.csv b/304100/week/candle-week-42.csv index e1458d380d3f..773d42d98af8 100644 --- a/304100/week/candle-week-42.csv +++ b/304100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,31750,24050,34750,23800,11884772,364104858525,00,0.00,N,2,7500, 20250331,24250,21950,24550,20300,946387,21484929325,00,0.00,N,2,2150, 20250324,22100,22050,23950,21300,1082586,24530652525,00,0.00,N,2,100, 20250317,22000,25050,25600,21800,1058259,25277876600,00,0.00,N,5,-2800, diff --git a/304360/week/candle-week-42.csv b/304360/week/candle-week-42.csv index 300e151d200a..7d502e0f4aec 100644 --- a/304360/week/candle-week-42.csv +++ b/304360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,22400,27400,27900,22000,1211599,29327877275,00,0.00,N,5,-2550, 20250331,24950,24350,25500,21350,576889,13433344925,00,0.00,N,2,600, 20250324,24350,25750,29350,23750,1170011,31591766325,00,0.00,N,5,-1350, 20250317,25700,25300,27600,24850,758614,19846499450,00,0.00,N,3,0, diff --git a/304840/week/candle-week-42.csv b/304840/week/candle-week-42.csv index 2651efb5a77b..0da5e95356d0 100644 --- a/304840/week/candle-week-42.csv +++ b/304840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2755,2620,3275,2425,5560860,16482524002,00,0.00,N,2,115, 20250331,2640,2600,2740,2475,290828,742245129,00,0.00,N,2,30, 20250324,2610,2590,2950,2545,1426862,3893773310,00,0.00,N,2,20, 20250317,2590,2800,2840,2550,513876,1380550443,00,0.00,N,5,-210, diff --git a/305090/week/candle-week-42.csv b/305090/week/candle-week-42.csv index 104689f3c16c..4bf22706637d 100644 --- a/305090/week/candle-week-42.csv +++ b/305090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10010,9400,10020,8570,651569,6056327470,00,0.00,N,2,200, 20250331,9810,9440,9990,8300,1676115,15199856255,00,0.00,N,2,350, 20250324,9460,10100,10100,8800,827806,7744493335,00,0.00,N,5,-570, 20250317,10030,10100,10290,9330,557069,5487974060,00,0.00,N,5,-60, diff --git a/306040/week/candle-week-42.csv b/306040/week/candle-week-42.csv index 20db8acfcace..fd4f76d3831d 100644 --- a/306040/week/candle-week-42.csv +++ b/306040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4230,4015,4290,3800,188278,749990284,00,0.00,N,2,285, 20250331,3945,4060,4680,3885,545685,2333524116,00,0.00,N,5,-115, 20250324,4060,4210,4365,4005,152368,634139083,00,0.00,N,5,-105, 20250317,4165,4600,4600,4150,114491,497257539,00,0.00,N,5,-480, diff --git a/306200/week/candle-week-42.csv b/306200/week/candle-week-42.csv index 5d3a0b114a06..331670e34a27 100644 --- a/306200/week/candle-week-42.csv +++ b/306200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,185500,175300,191600,169000,136090,24670636600,00,0.00,N,2,4000, 20250331,181500,179000,192500,177100,107010,19788156750,00,0.00,N,5,-1500, 20250324,183000,207000,217000,175200,275624,52939903200,00,0.00,N,5,-22500, 20250317,205500,204000,211500,198100,205460,42214364000,00,0.00,N,2,1500, diff --git a/306620/week/candle-week-42.csv b/306620/week/candle-week-42.csv index 16f51bf5f1a8..5067bfc3bc86 100644 --- a/306620/week/candle-week-42.csv +++ b/306620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2220,2175,2240,1996,1124974,2369704580,00,0.00,N,5,-25, 20250331,2245,2305,2350,2100,1426139,3179262102,00,0.00,N,5,-130, 20250324,2375,2390,2640,2290,4430585,10968326030,00,0.00,N,5,-10, 20250317,2385,2450,2540,2325,1338864,3270807455,00,0.00,N,5,-65, diff --git a/307180/week/candle-week-42.csv b/307180/week/candle-week-42.csv index 8bdc39e0178a..25ca3e703c57 100644 --- a/307180/week/candle-week-42.csv +++ b/307180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2840,2705,2900,2520,580523,1560326236,00,0.00,N,2,135, 20250331,2705,2800,2820,2610,297693,805626602,00,0.00,N,5,-65, 20250324,2770,2885,3045,2730,726130,2102632489,00,0.00,N,5,-125, 20250317,2895,2935,3080,2800,598391,1748402121,00,0.00,N,5,-40, diff --git a/307280/week/candle-week-42.csv b/307280/week/candle-week-42.csv index cfda01494eb6..06f3510a3746 100644 --- a/307280/week/candle-week-42.csv +++ b/307280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1066,1041,1099,992,827300,855695405,00,0.00,N,2,16, 20250331,1050,1050,1080,990,235963,246048114,00,0.00,N,3,0, 20250324,1050,1077,1125,1049,259317,279748538,00,0.00,N,5,-39, 20250317,1089,1133,1133,1050,352058,384813694,00,0.00,N,5,-35, diff --git a/307750/week/candle-week-42.csv b/307750/week/candle-week-42.csv index ab9bc1f5d132..ca817492d0d8 100644 --- a/307750/week/candle-week-42.csv +++ b/307750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3065,2985,3065,2780,193551,564475709,00,0.00,N,2,5, 20250331,3060,3070,3190,2920,184049,558997793,00,0.00,N,5,-90, 20250324,3150,3295,3330,3105,228850,738874498,00,0.00,N,5,-185, 20250317,3335,3305,3455,3275,153178,515925891,00,0.00,N,2,10, diff --git a/307870/week/candle-week-42.csv b/307870/week/candle-week-42.csv index 1d10c3116391..0f6f325ea709 100644 --- a/307870/week/candle-week-42.csv +++ b/307870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,881,864,910,789,813729,699246779,00,0.00,N,2,18, 20250331,863,899,952,820,878894,768567163,00,0.00,N,5,-37, 20250324,900,945,1024,881,1068251,1019715051,00,0.00,N,5,-45, 20250317,945,764,1179,749,11321809,11343780121,00,0.00,N,2,181, diff --git a/307930/week/candle-week-42.csv b/307930/week/candle-week-42.csv index fd13a556bc32..25f331351d1f 100644 --- a/307930/week/candle-week-42.csv +++ b/307930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5090,4795,5310,4635,586516,2916076300,00,0.00,N,2,275, 20250331,4815,4870,4905,4665,280653,1343164606,00,0.00,N,5,-110, 20250324,4925,5150,5580,4905,1249774,6581963104,00,0.00,N,5,-225, 20250317,5150,5220,5290,5070,244748,1270084705,00,0.00,N,5,-70, diff --git a/307950/week/candle-week-42.csv b/307950/week/candle-week-42.csv index a23a2ac05430..4b898b575288 100644 --- a/307950/week/candle-week-42.csv +++ b/307950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,118600,115000,119300,107000,184873,21026503550,00,0.00,N,5,-800, 20250331,119400,125500,127500,114500,187792,22492157550,00,0.00,N,5,-8600, 20250324,128000,132600,139200,127700,235272,31476502300,00,0.00,N,5,-3900, 20250317,131900,137200,137300,131200,160318,21348485550,00,0.00,N,5,-4800, diff --git a/308080/week/candle-week-42.csv b/308080/week/candle-week-42.csv index dca74650e7a7..6fafd361aff2 100644 --- a/308080/week/candle-week-42.csv +++ b/308080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3250,3000,3310,2870,452340,1407597011,00,0.00,N,2,150, 20250331,3100,2710,3150,2635,359386,1067730844,00,0.00,N,2,375, 20250324,2725,2950,3100,2700,258420,754223799,00,0.00,N,5,-225, 20250317,2950,2880,3150,2825,293851,878497134,00,0.00,N,2,70, diff --git a/308100/week/candle-week-42.csv b/308100/week/candle-week-42.csv index 3de4af862221..fa9f7d1f2631 100644 --- a/308100/week/candle-week-42.csv +++ b/308100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8930,11020,12900,8710,10398304,114898092090,00,0.00,N,5,-2480, 20250331,11410,5800,13050,5400,33344859,323313229360,00,0.00,N,2,6680, 20250324,4730,2700,4730,2565,469372,1816493755,00,0.00,N,2,2030, 20250317,2700,2700,2850,2665,44800,122653940,00,0.00,N,3,0, diff --git a/308170/week/candle-week-42.csv b/308170/week/candle-week-42.csv index 98b9cc9e1aad..727ecedd7941 100644 --- a/308170/week/candle-week-42.csv +++ b/308170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5350,5400,5500,5000,25074,133025935,00,0.00,N,5,-50, 20250331,5400,5290,5530,4910,43236,226439385,00,0.00,N,2,50, 20250324,5350,5500,5810,5080,36122,191969045,00,0.00,N,5,-150, 20250317,5500,5660,5850,5250,35600,196948100,00,0.00,N,5,-180, diff --git a/308430/week/candle-week-42.csv b/308430/week/candle-week-42.csv index e6e65b354439..46110c638964 100644 --- a/308430/week/candle-week-42.csv +++ b/308430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18370,17120,18890,16230,952078,16537911510,00,0.00,N,2,560, 20250331,17810,18550,18940,16800,907982,16386605835,00,0.00,N,5,-1410, 20250324,19220,19160,20950,18140,2093789,40884479755,00,0.00,N,5,-110, 20250317,19330,20850,22450,18900,2608393,53897564470,00,0.00,N,5,-1270, diff --git a/308700/week/candle-week-42.csv b/308700/week/candle-week-42.csv index fdbcfc652e30..b2e0ad8db23e 100644 --- a/308700/week/candle-week-42.csv +++ b/308700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,199,199,199,199,0,0,00,0.00,N,3,0, 20250331,199,199,199,199,0,0,00,0.00,N,3,0, 20250324,199,199,199,199,0,0,00,0.00,N,3,0, 20250317,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/week/candle-week-42.csv b/309930/week/candle-week-42.csv index 814dd7b55cf8..73dcd1150cfe 100644 --- a/309930/week/candle-week-42.csv +++ b/309930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1916,1884,1970,1861,193203,367934152,00,0.00,N,2,16, 20250331,1900,1929,1945,1512,670706,1192875985,00,0.00,N,5,-24, 20250324,1924,1980,1980,1855,104839,199948921,00,0.00,N,5,-44, 20250317,1968,1895,2000,1888,102900,201097870,00,0.00,N,2,68, diff --git a/309960/week/candle-week-42.csv b/309960/week/candle-week-42.csv index 4fd8a7c5e8f8..a9aec9ebf580 100644 --- a/309960/week/candle-week-42.csv +++ b/309960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4195,3580,4200,3345,1606683,6174266475,00,0.00,N,2,610, 20250331,3585,3450,3620,3405,378582,1322424717,00,0.00,N,2,70, 20250324,3515,3710,3745,3480,587806,2136103954,00,0.00,N,5,-245, 20250317,3760,3695,4400,3625,9955540,41139530419,00,0.00,N,2,85, diff --git a/310200/week/candle-week-42.csv b/310200/week/candle-week-42.csv index 5ec426936f30..c8934ae4c84b 100644 --- a/310200/week/candle-week-42.csv +++ b/310200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3295,3250,3380,2945,1796880,5765429884,00,0.00,N,5,-55, 20250331,3350,2990,3350,2930,1894494,6090426871,00,0.00,N,2,310, 20250324,3040,3005,3145,3005,756081,2325754906,00,0.00,N,2,45, 20250317,2995,3040,3090,2925,673280,2036656396,00,0.00,N,5,-45, diff --git a/310210/week/candle-week-42.csv b/310210/week/candle-week-42.csv index 2be6e4a4ae4c..dcd386f7c0eb 100644 --- a/310210/week/candle-week-42.csv +++ b/310210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,116000,109400,116800,93100,947412,99493111550,00,0.00,N,5,-500, 20250331,116500,105700,118500,102900,743828,83123785050,00,0.00,N,2,8100, 20250324,108400,124200,126800,105500,594083,68122819550,00,0.00,N,5,-15800, 20250317,124200,137300,140200,122200,1398179,181052216850,00,0.00,N,5,-12400, diff --git a/310870/week/candle-week-42.csv b/310870/week/candle-week-42.csv index cfddcb053378..c6962d8472c6 100644 --- a/310870/week/candle-week-42.csv +++ b/310870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1489,1420,1518,1350,259621,380411723,00,0.00,N,2,69, 20250331,1420,1456,1518,1335,206903,294550097,00,0.00,N,5,-36, 20250324,1456,1469,1546,1382,216067,317765917,00,0.00,N,5,-28, 20250317,1484,1500,1574,1446,108280,160387445,00,0.00,N,5,-31, diff --git a/311060/week/candle-week-42.csv b/311060/week/candle-week-42.csv index e63cd5a7d820..f517e355443b 100644 --- a/311060/week/candle-week-42.csv +++ b/311060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2850,2880,2930,2710,20068,56731725,00,0.00,N,5,-40, 20250331,2890,2900,2990,2800,26125,75146475,00,0.00,N,5,-105, 20250324,2995,3190,3190,2750,42271,123307100,00,0.00,N,5,-100, 20250317,3095,2440,3195,2440,27178,77123445,00,0.00,N,2,225, diff --git a/311320/week/candle-week-42.csv b/311320/week/candle-week-42.csv index be2526028df8..0c5925b37e38 100644 --- a/311320/week/candle-week-42.csv +++ b/311320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7070,7000,7270,6670,167158,1151299445,00,0.00,N,5,-20, 20250331,7090,7100,8020,6720,478137,3564688335,00,0.00,N,5,-30, 20250324,7120,7620,7880,7120,161002,1206464690,00,0.00,N,5,-580, 20250317,7700,7600,7860,7520,96229,741598660,00,0.00,N,2,80, diff --git a/311390/week/candle-week-42.csv b/311390/week/candle-week-42.csv index 9ce142312c55..aa01cbf53138 100644 --- a/311390/week/candle-week-42.csv +++ b/311390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7960,7300,7960,7150,392390,2984195830,00,0.00,N,2,660, 20250331,7300,7220,7490,6730,324877,2314726255,00,0.00,N,2,30, 20250324,7270,7410,7750,6790,331516,2453018920,00,0.00,N,5,-140, 20250317,7410,7200,7410,6500,292019,2035846745,00,0.00,N,2,220, diff --git a/311690/week/candle-week-42.csv b/311690/week/candle-week-42.csv index 4cf679a0e20b..dfdf25b5779d 100644 --- a/311690/week/candle-week-42.csv +++ b/311690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9800,9740,9880,8840,93769,869655865,00,0.00,N,5,-80, 20250331,9880,10390,10390,9650,79530,797112670,00,0.00,N,5,-580, 20250324,10460,11620,11620,10440,118445,1316458300,00,0.00,N,5,-1110, 20250317,11570,11440,11990,11050,208944,2410809065,00,0.00,N,2,140, diff --git a/311960/week/candle-week-42.csv b/311960/week/candle-week-42.csv index 71f7a7f75967..2de09f6f9c1a 100644 --- a/311960/week/candle-week-42.csv +++ b/311960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3785,2400,3795,1940,13972,33310168,00,0.00,N,2,1505, 20250331,2280,2415,3000,2280,13979,36036685,00,0.00,N,2,180, 20250324,2100,1200,2100,1200,35946,51405058,00,0.00,N,2,1054, 20250317,1046,851,1100,821,5866,5799336,00,0.00,N,2,67, diff --git a/312610/week/candle-week-42.csv b/312610/week/candle-week-42.csv index 4ff9b9fdf1d4..e4ab7c724e0a 100644 --- a/312610/week/candle-week-42.csv +++ b/312610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1160,1228,1228,1100,198316,227152202,00,0.00,N,5,-68, 20250331,1228,1212,1255,1176,92879,112775325,00,0.00,N,2,13, 20250324,1215,1214,1279,1210,173348,215627839,00,0.00,N,5,-12, 20250317,1227,1235,1275,1200,100372,123035334,00,0.00,N,2,9, diff --git a/313760/week/candle-week-42.csv b/313760/week/candle-week-42.csv index baf4ef7d6e9d..efb5810cf747 100644 --- a/313760/week/candle-week-42.csv +++ b/313760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6670,5390,7100,5340,1081014,7017092510,00,0.00,N,2,1280, 20250331,5390,5410,6460,5210,1050187,6138770725,00,0.00,N,5,-140, 20250324,5530,4065,5530,4065,1339162,6483264560,00,0.00,N,2,895, 20250317,4635,3750,5040,3600,3036385,14121338098,00,0.00,N,2,1015, diff --git a/314130/week/candle-week-42.csv b/314130/week/candle-week-42.csv index 926b08580e61..32200bf43b41 100644 --- a/314130/week/candle-week-42.csv +++ b/314130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2520,2360,2565,2215,962587,2352658753,00,0.00,N,2,155, 20250331,2365,2280,2470,2170,353600,814032250,00,0.00,N,2,95, 20250324,2270,2400,2550,2265,520899,1236347567,00,0.00,N,5,-85, 20250317,2355,2420,2530,2295,585404,1396272834,00,0.00,N,5,-65, diff --git a/314140/week/candle-week-42.csv b/314140/week/candle-week-42.csv index 20cb3284ce04..9d1305014230 100644 --- a/314140/week/candle-week-42.csv +++ b/314140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5240,5140,5270,4765,110053,545335759,00,0.00,N,2,90, 20250331,5150,5800,5800,5050,135036,718165710,00,0.00,N,5,-570, 20250324,5720,5770,6340,5630,325436,1914293445,00,0.00,N,5,-80, 20250317,5800,5710,6910,5510,2429937,15280648400,00,0.00,N,2,130, diff --git a/314930/week/candle-week-42.csv b/314930/week/candle-week-42.csv index dd2b5dd46ac6..cdeb77064325 100644 --- a/314930/week/candle-week-42.csv +++ b/314930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12690,11500,12900,10870,463299,5316216905,00,0.00,N,2,770, 20250331,11920,11760,12260,11410,331367,3900260975,00,0.00,N,5,-90, 20250324,12010,12300,13400,11900,469725,5920644520,00,0.00,N,5,-350, 20250317,12360,13060,13750,12110,686364,8881461940,00,0.00,N,5,-700, diff --git a/315640/week/candle-week-42.csv b/315640/week/candle-week-42.csv index d8c4823879ea..5de6ad17d981 100644 --- a/315640/week/candle-week-42.csv +++ b/315640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5760,5540,5760,5100,525036,2862140510,00,0.00,N,2,30, 20250331,5730,6170,6220,5550,420849,2501714340,00,0.00,N,5,-590, 20250324,6320,6800,7190,6300,855258,5771571785,00,0.00,N,5,-520, 20250317,6840,6810,7560,6650,1935375,13759433005,00,0.00,N,2,30, diff --git a/316140/week/candle-week-42.csv b/316140/week/candle-week-42.csv index a95fe6c9c6a4..a23c66036c6d 100644 --- a/316140/week/candle-week-42.csv +++ b/316140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15870,16050,16070,15010,11393897,178607085915,00,0.00,N,5,-570, 20250331,16440,16450,16870,16300,7948664,131738589041,00,0.00,N,5,-210, 20250324,16650,16730,17050,16400,5581547,93701126605,00,0.00,N,5,-140, 20250317,16790,16140,16980,16100,8597719,143053932693,00,0.00,N,2,740, diff --git a/317120/week/candle-week-42.csv b/317120/week/candle-week-42.csv index 1c192e7b073d..73073918e8c6 100644 --- a/317120/week/candle-week-42.csv +++ b/317120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2620,2730,2730,2430,120302,310273944,00,0.00,N,5,-110, 20250331,2730,2815,2895,2670,53277,146730489,00,0.00,N,5,-100, 20250324,2830,2925,3015,2820,72559,210355170,00,0.00,N,5,-100, 20250317,2930,2965,3640,2890,1059775,3435656207,00,0.00,N,5,-25, diff --git a/317240/week/candle-week-42.csv b/317240/week/candle-week-42.csv index add4cd0ccbab..9c0ed2b08e1c 100644 --- a/317240/week/candle-week-42.csv +++ b/317240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,280,282,335,263,38364378,11475839419,00,0.00,N,5,-2, 20250331,282,264,295,250,8417347,2272324724,00,0.00,N,2,13, 20250324,269,243,296,242,19621855,5285931491,00,0.00,N,2,27, 20250317,242,282,283,240,8167640,2133487254,00,0.00,N,5,-38, diff --git a/317330/week/candle-week-42.csv b/317330/week/candle-week-42.csv index a8ddaedc5a72..10f0531d33ac 100644 --- a/317330/week/candle-week-42.csv +++ b/317330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,21700,20100,22350,17120,1153864,23192097940,00,0.00,N,2,550, 20250331,21150,20750,22150,19550,796730,16400592010,00,0.00,N,5,-400, 20250324,21550,24800,24850,20350,724312,16156428950,00,0.00,N,5,-3250, 20250317,24800,25900,27300,23500,1224032,30896286750,00,0.00,N,5,-450, diff --git a/317400/week/candle-week-42.csv b/317400/week/candle-week-42.csv index 355f994fc701..8aab4cbc421e 100644 --- a/317400/week/candle-week-42.csv +++ b/317400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3190,3145,3240,3005,128152,395081691,00,0.00,N,2,40, 20250331,3150,3215,3280,3130,92246,292529069,00,0.00,N,5,-65, 20250324,3215,3200,3420,3145,160285,514024564,00,0.00,N,2,15, 20250317,3200,3220,3250,3160,50746,162494829,00,0.00,N,5,-25, diff --git a/317530/week/candle-week-42.csv b/317530/week/candle-week-42.csv index 2f9562c2ab23..47453f430a6d 100644 --- a/317530/week/candle-week-42.csv +++ b/317530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7170,7110,8070,6860,1159429,8565614155,00,0.00,N,2,70, 20250331,7100,6830,7770,6040,747162,5093126440,00,0.00,N,2,390, 20250324,6710,6270,7150,5540,561736,3619877440,00,0.00,N,2,430, 20250317,6280,6630,7360,5070,1592431,9372142250,00,0.00,N,5,-410, diff --git a/317690/week/candle-week-42.csv b/317690/week/candle-week-42.csv index 4b9db9dbcef6..33d6aede1c84 100644 --- a/317690/week/candle-week-42.csv +++ b/317690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3920,3820,3990,3550,348421,1310909485,00,0.00,N,5,-80, 20250331,4000,4355,4355,3805,325485,1324014473,00,0.00,N,5,-370, 20250324,4370,4420,4550,4200,454142,1977519404,00,0.00,N,5,-110, 20250317,4480,4595,4640,4150,1137578,4949273559,00,0.00,N,5,-115, diff --git a/317770/week/candle-week-42.csv b/317770/week/candle-week-42.csv index c2d3ec7d3817..51c9b19a9250 100644 --- a/317770/week/candle-week-42.csv +++ b/317770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3080,3220,3405,2860,1590761,5005676099,00,0.00,N,5,-170, 20250331,3250,3630,3755,3085,2238440,7550935379,00,0.00,N,5,-475, 20250324,3725,3915,4360,3395,8005819,31083669950,00,0.00,N,5,-240, 20250317,3965,4170,4435,3860,4560625,18822369432,00,0.00,N,5,-210, diff --git a/317830/week/candle-week-42.csv b/317830/week/candle-week-42.csv index 7f4c090a802a..b70e2197a9f5 100644 --- a/317830/week/candle-week-42.csv +++ b/317830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7680,6880,8600,6300,2026921,15737380795,00,0.00,N,2,500, 20250331,7180,7290,7630,6920,350784,2549439220,00,0.00,N,5,-190, 20250324,7370,8030,8620,7280,597260,4779513280,00,0.00,N,5,-720, 20250317,8090,9340,9340,7880,729990,6342694240,00,0.00,N,5,-790, diff --git a/317850/week/candle-week-42.csv b/317850/week/candle-week-42.csv index 3b41fcdc38ce..f982b7d43659 100644 --- a/317850/week/candle-week-42.csv +++ b/317850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7770,7470,7770,7000,254431,1847483905,00,0.00,N,2,140, 20250331,7630,7840,8080,7410,267460,2060925725,00,0.00,N,5,-470, 20250324,8100,8500,8770,8100,200066,1675943670,00,0.00,N,5,-440, 20250317,8540,9020,9290,8450,325313,2899466470,00,0.00,N,5,-540, diff --git a/317860/week/candle-week-42.csv b/317860/week/candle-week-42.csv index 9ca34d9d729c..d6955d0abcd8 100644 --- a/317860/week/candle-week-42.csv +++ b/317860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5590,5400,5800,5050,2633,14191850,00,0.00,N,5,-60, 20250331,5650,5600,5670,5600,2654,14989580,00,0.00,N,5,-10, 20250324,5660,5510,5670,4800,6570,35018090,00,0.00,N,2,150, 20250317,5510,5580,5580,5510,0,0,00,0.00,N,5,-90, diff --git a/317870/week/candle-week-42.csv b/317870/week/candle-week-42.csv index 8165b4112906..1a00f3db09dc 100644 --- a/317870/week/candle-week-42.csv +++ b/317870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16760,16300,16910,15500,42689,683152490,00,0.00,N,2,460, 20250331,16300,16800,17260,15720,44378,722789640,00,0.00,N,5,-550, 20250324,16850,17280,17550,16730,38846,667045160,00,0.00,N,5,-430, 20250317,17280,17400,18450,16800,96396,1695154750,00,0.00,N,2,70, diff --git a/318000/week/candle-week-42.csv b/318000/week/candle-week-42.csv index 400c17d38c13..76bc92646e52 100644 --- a/318000/week/candle-week-42.csv +++ b/318000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4380,4495,4520,4055,124091,521314139,00,0.00,N,5,-115, 20250331,4495,4405,4690,4175,102376,444975513,00,0.00,N,5,-110, 20250324,4605,4760,4830,4565,61378,288390985,00,0.00,N,5,-205, 20250317,4810,4910,4950,4715,49805,239355073,00,0.00,N,5,-100, diff --git a/318010/week/candle-week-42.csv b/318010/week/candle-week-42.csv index 8a1bb614fff8..4f0b1b88c6a8 100644 --- a/318010/week/candle-week-42.csv +++ b/318010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3480,3430,3560,3260,46358,156393650,00,0.00,N,2,50, 20250331,3430,3360,3615,3275,42722,146968410,00,0.00,N,2,50, 20250324,3380,3410,3430,3275,68864,229089705,00,0.00,N,5,-30, 20250317,3410,3575,3620,3400,77215,268017690,00,0.00,N,5,-165, diff --git a/318020/week/candle-week-42.csv b/318020/week/candle-week-42.csv index 91cd0b6da4ed..805896c58cf3 100644 --- a/318020/week/candle-week-42.csv +++ b/318020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2655,2840,2840,2590,57393,153956895,00,0.00,N,5,-185, 20250331,2840,2865,2865,2730,48754,136405415,00,0.00,N,5,-40, 20250324,2880,2995,3020,2830,66070,191617144,00,0.00,N,5,-110, 20250317,2990,2990,3075,2915,63252,188428112,00,0.00,N,3,0, diff --git a/318160/week/candle-week-42.csv b/318160/week/candle-week-42.csv index 05ba8792cf72..e087a8ba95d7 100644 --- a/318160/week/candle-week-42.csv +++ b/318160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5330,4415,5430,4235,393713,1923761336,00,0.00,N,2,850, 20250331,4480,4140,4640,4140,173920,765252177,00,0.00,N,2,290, 20250324,4190,4625,4655,4010,233115,1009564816,00,0.00,N,5,-435, 20250317,4625,4200,4650,4160,305994,1329598130,00,0.00,N,2,425, diff --git a/318410/week/candle-week-42.csv b/318410/week/candle-week-42.csv index 84ed1692ec43..c2bc0a986168 100644 --- a/318410/week/candle-week-42.csv +++ b/318410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7760,7730,7810,7440,44402,337260485,00,0.00,N,5,-30, 20250331,7790,7760,7790,7380,49234,369934695,00,0.00,N,5,-20, 20250324,7810,7950,7950,7570,33520,260920185,00,0.00,N,5,-140, 20250317,7950,7740,7960,7730,51898,406556860,00,0.00,N,2,210, diff --git a/318660/week/candle-week-42.csv b/318660/week/candle-week-42.csv index ec9330f945eb..04dcf9ce8405 100644 --- a/318660/week/candle-week-42.csv +++ b/318660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4700,4500,4900,4500,90,416955,00,0.00,N,5,-200, 20250331,4900,4400,4990,4100,176,854700,00,0.00,N,2,400, 20250324,4500,4400,4700,4300,561,2469490,00,0.00,N,5,-100, 20250317,4600,4500,4900,4500,269,1262845,00,0.00,N,5,-80, diff --git a/319400/week/candle-week-42.csv b/319400/week/candle-week-42.csv index d0fb939c2098..aca246a0be4a 100644 --- a/319400/week/candle-week-42.csv +++ b/319400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3540,3285,3620,3170,1459812,4904074974,00,0.00,N,2,185, 20250331,3355,3360,3430,3305,951509,3202077424,00,0.00,N,5,-35, 20250324,3390,3460,3850,3375,4402397,15983943913,00,0.00,N,5,-90, 20250317,3480,3535,3650,3455,1383417,4911000799,00,0.00,N,5,-55, diff --git a/319660/week/candle-week-42.csv b/319660/week/candle-week-42.csv index 8e74c0db1ff8..e028676f50e5 100644 --- a/319660/week/candle-week-42.csv +++ b/319660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17690,16970,18180,16280,1133543,19530983040,00,0.00,N,5,-270, 20250331,17960,20350,21000,17500,1620874,31569494735,00,0.00,N,5,-3040, 20250324,21000,21800,22750,20800,1618293,35324635725,00,0.00,N,5,-350, 20250317,21350,19600,22000,19390,1863555,38795502750,00,0.00,N,2,2140, diff --git a/320000/week/candle-week-42.csv b/320000/week/candle-week-42.csv index 0bd67ba988d2..7a352eddc5ca 100644 --- a/320000/week/candle-week-42.csv +++ b/320000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2895,2990,2990,2600,808351,2256288066,00,0.00,N,5,-105, 20250331,3000,2700,3300,2685,1515497,4599888600,00,0.00,N,2,250, 20250324,2750,2585,2915,2550,665965,1835900204,00,0.00,N,2,150, 20250317,2600,2455,2670,2420,325227,824387387,00,0.00,N,2,190, diff --git a/321260/week/candle-week-42.csv b/321260/week/candle-week-42.csv index c714fc8bca48..0aacb7f52612 100644 --- a/321260/week/candle-week-42.csv +++ b/321260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2230,2180,2260,2015,461726,980527551,00,0.00,N,2,40, 20250331,2190,2085,2375,2085,613993,1354518094,00,0.00,N,2,50, 20250324,2140,2205,2320,2125,374142,831225337,00,0.00,N,5,-80, 20250317,2220,2300,2335,2190,299499,671317082,00,0.00,N,5,-95, diff --git a/321370/week/candle-week-42.csv b/321370/week/candle-week-42.csv index a7c1ab7fdf7d..bdecfc9513c1 100644 --- a/321370/week/candle-week-42.csv +++ b/321370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1180,1194,1200,1085,1024760,1165981959,00,0.00,N,5,-48, 20250331,1228,1258,1279,1185,956352,1173341354,00,0.00,N,5,-33, 20250324,1261,1264,1350,1234,2112688,2712361843,00,0.00,N,5,-24, 20250317,1285,1307,1700,1257,16514527,25030655027,00,0.00,N,5,-21, diff --git a/321550/week/candle-week-42.csv b/321550/week/candle-week-42.csv index 4e57834d8994..3792479b3626 100644 --- a/321550/week/candle-week-42.csv +++ b/321550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3300,3080,3300,2970,257608,795927955,00,0.00,N,2,150, 20250331,3150,3225,3335,3045,202163,644421378,00,0.00,N,5,-75, 20250324,3225,3375,3420,3040,365296,1183463757,00,0.00,N,5,-220, 20250317,3445,3395,3500,2900,791294,2551739809,00,0.00,N,2,115, diff --git a/321820/week/candle-week-42.csv b/321820/week/candle-week-42.csv index 592b9ac34d76..a7f853dc615f 100644 --- a/321820/week/candle-week-42.csv +++ b/321820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11650,11310,12100,10900,1069427,12432613260,00,0.00,N,5,-40, 20250331,11690,10600,11950,10190,895931,9962158435,00,0.00,N,2,1010, 20250324,10680,10420,11570,10420,867813,9642971365,00,0.00,N,2,170, 20250317,10510,10120,11400,9980,753859,8046724725,00,0.00,N,2,390, diff --git a/322000/week/candle-week-42.csv b/322000/week/candle-week-42.csv index 82a6fde3c25a..49836ece284c 100644 --- a/322000/week/candle-week-42.csv +++ b/322000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,25950,25450,26600,23550,376048,9413481625,00,0.00,N,5,-550, 20250331,26500,23250,26700,22150,366120,8877247400,00,0.00,N,2,2850, 20250324,23650,24450,25600,23500,318939,7804399075,00,0.00,N,5,-900, 20250317,24550,26000,26000,23900,502120,12546042525,00,0.00,N,5,-1350, diff --git a/322180/week/candle-week-42.csv b/322180/week/candle-week-42.csv index 3d2518a4e3ba..549aafe31c54 100644 --- a/322180/week/candle-week-42.csv +++ b/322180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5100,5360,5360,4770,505408,2523140320,00,0.00,N,5,-390, 20250331,5490,5400,5890,5110,544964,3014740835,00,0.00,N,2,90, 20250324,5400,5650,5770,5250,326334,1794502010,00,0.00,N,5,-250, 20250317,5650,6120,6300,5650,509354,3031471760,00,0.00,N,5,-450, diff --git a/322310/week/candle-week-42.csv b/322310/week/candle-week-42.csv index e9197ac811ff..b0e924556fcd 100644 --- a/322310/week/candle-week-42.csv +++ b/322310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19380,20250,20250,17860,189033,3584881890,00,0.00,N,5,-1070, 20250331,20450,21450,21950,19980,110616,2324742600,00,0.00,N,5,-1900, 20250324,22350,24700,24700,22000,160303,3725510200,00,0.00,N,5,-2050, 20250317,24400,24800,25900,23950,227873,5622096050,00,0.00,N,5,-100, diff --git a/322510/week/candle-week-42.csv b/322510/week/candle-week-42.csv index 3177d05763db..f3077812c5af 100644 --- a/322510/week/candle-week-42.csv +++ b/322510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6610,6350,6730,5800,447586,2764854220,00,0.00,N,5,-10, 20250331,6620,6720,6920,6210,419889,2753781385,00,0.00,N,5,-360, 20250324,6980,7280,7580,6820,535279,3866502040,00,0.00,N,5,-250, 20250317,7230,7810,7950,7150,704811,5378282560,00,0.00,N,5,-580, diff --git a/322780/week/candle-week-42.csv b/322780/week/candle-week-42.csv index 206ac55c3e28..d870d3152dcf 100644 --- a/322780/week/candle-week-42.csv +++ b/322780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1153,948,1200,940,8460947,9446105921,00,0.00,N,2,204, 20250331,949,1002,1014,912,717566,686132092,00,0.00,N,5,-53, 20250324,1002,907,1141,895,14373867,14822386077,00,0.00,N,2,96, 20250317,906,806,1069,797,2675546,2620580247,00,0.00,N,2,100, diff --git a/322970/week/candle-week-42.csv b/322970/week/candle-week-42.csv index 4e1badb8bf6a..c72eb9ba65b5 100644 --- a/322970/week/candle-week-42.csv +++ b/322970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2365,2200,2440,2060,3060,6695035,00,0.00,N,5,-30, 20250331,2395,2340,2395,2260,542,1256870,00,0.00,N,2,110, 20250324,2285,2335,2340,2210,846,1910320,00,0.00,N,2,10, 20250317,2275,2300,2390,2200,2670,6114010,00,0.00,N,5,-25, diff --git a/323230/week/candle-week-42.csv b/323230/week/candle-week-42.csv index 226c48f6b74c..7ba373dcf699 100644 --- a/323230/week/candle-week-42.csv +++ b/323230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,161,161,161,161,0,0,00,0.00,N,3,0, 20250331,161,161,161,161,0,0,00,0.00,N,3,0, 20250324,161,161,161,161,0,0,00,0.00,N,3,0, 20250317,161,161,161,161,0,0,00,0.00,N,3,0, diff --git a/323280/week/candle-week-42.csv b/323280/week/candle-week-42.csv index 2d20cf3b4e41..cc5ae9bb5ea5 100644 --- a/323280/week/candle-week-42.csv +++ b/323280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,21050,22250,22300,16440,3574519,68174152090,00,0.00,N,5,-2200, 20250331,23250,26800,26900,21200,2129176,50500108750,00,0.00,N,5,-4500, 20250324,27750,29550,31000,25550,3114265,88848378175,00,0.00,N,5,-1800, 20250317,29550,30200,30450,26300,2532448,73002689200,00,0.00,N,5,-600, diff --git a/323350/week/candle-week-42.csv b/323350/week/candle-week-42.csv index eae028010e53..de93d456bc92 100644 --- a/323350/week/candle-week-42.csv +++ b/323350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6200,5830,6210,5300,252839,1449538585,00,0.00,N,5,-50, 20250331,6250,6180,6450,5770,200403,1217269910,00,0.00,N,5,-130, 20250324,6380,6480,6670,6320,250123,1617549965,00,0.00,N,5,-210, 20250317,6590,6470,7770,6370,3024264,21611592385,00,0.00,N,2,120, diff --git a/323410/week/candle-week-42.csv b/323410/week/candle-week-42.csv index 37d99e991b25..cbb52acd0828 100644 --- a/323410/week/candle-week-42.csv +++ b/323410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20550,21150,21300,19800,3022820,62180683275,00,0.00,N,5,-1350, 20250331,21900,22350,23050,21050,3129029,68737080675,00,0.00,N,5,-850, 20250324,22750,22750,23300,22450,1243518,28460595700,00,0.00,N,5,-200, 20250317,22950,23200,24000,22600,2298218,53497495400,00,0.00,N,5,-50, diff --git a/323990/week/candle-week-42.csv b/323990/week/candle-week-42.csv index b4686b85f1b2..fdacaab88ca9 100644 --- a/323990/week/candle-week-42.csv +++ b/323990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7920,7920,8060,6970,279053,2147872940,00,0.00,N,5,-370, 20250331,8290,8200,8500,7680,276997,2242345090,00,0.00,N,5,-140, 20250324,8430,8850,9100,8420,374703,3288568390,00,0.00,N,5,-430, 20250317,8860,9070,9850,8770,694421,6409626905,00,0.00,N,5,-230, diff --git a/326030/week/candle-week-42.csv b/326030/week/candle-week-42.csv index f190ab87ef52..e97e9c68db93 100644 --- a/326030/week/candle-week-42.csv +++ b/326030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,102100,98300,102300,94900,699323,68589951050,00,0.00,N,5,-200, 20250331,102300,99000,105500,97000,761505,77463226250,00,0.00,N,2,1500, 20250324,100800,105000,108500,100100,527552,55038234850,00,0.00,N,5,-3700, 20250317,104500,106700,108300,102300,870991,91620536350,00,0.00,N,5,-2100, diff --git a/327260/week/candle-week-42.csv b/327260/week/candle-week-42.csv index 0289a67a0cd3..ac58d866f3a9 100644 --- a/327260/week/candle-week-42.csv +++ b/327260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5400,5710,6150,4805,563642,3014571590,00,0.00,N,5,-300, 20250331,5700,5850,6350,5430,130812,760746375,00,0.00,N,5,-310, 20250324,6010,6490,6720,5950,159018,994863950,00,0.00,N,5,-460, 20250317,6470,6340,8020,6280,1483306,10764981130,00,0.00,N,2,40, diff --git a/327610/week/candle-week-42.csv b/327610/week/candle-week-42.csv index e192bdde8282..c3b1edc0bb85 100644 --- a/327610/week/candle-week-42.csv +++ b/327610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3940,4150,4300,3790,17646,68681050,00,0.00,N,5,-175, 20250331,4115,4400,4900,4000,21271,87957295,00,0.00,N,5,-385, 20250324,4500,4600,4800,4100,8701,38369595,00,0.00,N,5,-40, 20250317,4540,4680,4990,4400,7238,33717865,00,0.00,N,5,-160, diff --git a/328130/week/candle-week-42.csv b/328130/week/candle-week-42.csv index 065db380eabb..bef8954d4c4e 100644 --- a/328130/week/candle-week-42.csv +++ b/328130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,49450,45950,49450,42450,1525544,70025635375,00,0.00,N,2,850, 20250331,48600,51000,51800,45500,1719167,84132240875,00,0.00,N,5,-4100, 20250324,52700,53600,58900,52300,1468722,82225696550,00,0.00,N,5,-1500, 20250317,54200,55100,60400,53200,3022944,172550074700,00,0.00,N,5,-800, diff --git a/328380/week/candle-week-42.csv b/328380/week/candle-week-42.csv index d8cd3cb783cc..fe6e49090903 100644 --- a/328380/week/candle-week-42.csv +++ b/328380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,945,891,978,832,674682,623073938,00,0.00,N,2,45, 20250331,900,869,911,843,293287,257696950,00,0.00,N,2,30, 20250324,870,900,977,860,574753,518830554,00,0.00,N,5,-40, 20250317,910,954,982,900,376230,352951285,00,0.00,N,5,-39, diff --git a/329180/week/candle-week-42.csv b/329180/week/candle-week-42.csv index 3eb7765884df..5434c4449efb 100644 --- a/329180/week/candle-week-42.csv +++ b/329180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,342500,284000,344000,275500,2173125,672461111750,00,0.00,N,2,42500, 20250331,300000,274000,309000,271500,1229883,358071596750,00,0.00,N,2,20000, 20250324,280000,297000,301500,272500,878877,250083991500,00,0.00,N,5,-19500, 20250317,299500,309000,319500,292000,1529208,470370223000,00,0.00,N,5,-5000, diff --git a/330350/week/candle-week-42.csv b/330350/week/candle-week-42.csv index f2b1ba824987..963694346d73 100644 --- a/330350/week/candle-week-42.csv +++ b/330350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6290,6160,6330,5920,78085,477369760,00,0.00,N,2,60, 20250331,6230,5960,6240,5720,57371,346449700,00,0.00,N,2,270, 20250324,5960,6160,6270,5960,43791,265191820,00,0.00,N,5,-160, 20250317,6120,6250,6330,6070,50535,312691650,00,0.00,N,5,-170, diff --git a/330590/week/candle-week-42.csv b/330590/week/candle-week-42.csv index c6d0e139e40f..bd09c88f2488 100644 --- a/330590/week/candle-week-42.csv +++ b/330590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3420,3450,3460,3275,1413351,4748943992,00,0.00,N,5,-75, 20250331,3495,3465,3545,3465,910150,3192482013,00,0.00,N,5,-35, 20250324,3530,3525,3565,3450,961042,3389283466,00,0.00,N,3,0, 20250317,3530,3450,3580,3415,1289694,4513102068,00,0.00,N,2,80, diff --git a/330730/week/candle-week-42.csv b/330730/week/candle-week-42.csv index 7fb0984eca76..27e1ddd760ed 100644 --- a/330730/week/candle-week-42.csv +++ b/330730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3950,3650,3960,3595,441552,1669673576,00,0.00,N,2,200, 20250331,3750,3750,4300,3650,1788839,7115236042,00,0.00,N,5,-15, 20250324,3765,3905,3965,3740,257968,993252104,00,0.00,N,5,-135, 20250317,3900,4005,4250,3875,432094,1725025603,00,0.00,N,5,-90, diff --git a/330860/week/candle-week-42.csv b/330860/week/candle-week-42.csv index e8f008803b10..6f0c4832a7de 100644 --- a/330860/week/candle-week-42.csv +++ b/330860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10350,10010,10350,9110,108386,1061091860,00,0.00,N,5,-40, 20250331,10390,11000,11100,10090,118466,1237803975,00,0.00,N,5,-730, 20250324,11120,12610,12690,11020,183457,2173602110,00,0.00,N,5,-1490, 20250317,12610,12200,13010,11880,277683,3474697590,00,0.00,N,2,460, diff --git a/331380/week/candle-week-42.csv b/331380/week/candle-week-42.csv index 31b199a74648..e15106468d3d 100644 --- a/331380/week/candle-week-42.csv +++ b/331380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1630,1660,1719,1490,532867,858615338,00,0.00,N,5,-90, 20250331,1720,1792,1819,1670,309397,538970915,00,0.00,N,5,-73, 20250324,1793,1814,1860,1520,1287379,2209603526,00,0.00,N,5,-20, 20250317,1813,1895,1940,1810,237822,440727007,00,0.00,N,5,-82, diff --git a/331520/week/candle-week-42.csv b/331520/week/candle-week-42.csv index d02ea2ddf11e..8dca292e735d 100644 --- a/331520/week/candle-week-42.csv +++ b/331520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,838,972,1120,799,34658969,33940155292,00,0.00,N,5,-107, 20250331,945,818,976,763,19543529,17129567528,00,0.00,N,2,125, 20250324,820,861,887,800,3009994,2553885590,00,0.00,N,5,-41, 20250317,861,897,956,816,3455537,3106693307,00,0.00,N,5,-19, diff --git a/331660/week/candle-week-42.csv b/331660/week/candle-week-42.csv index 12f0864e9260..27cdb04d6847 100644 --- a/331660/week/candle-week-42.csv +++ b/331660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250331,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250324,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250317,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/week/candle-week-42.csv b/331920/week/candle-week-42.csv index 51767366018f..8864637eb027 100644 --- a/331920/week/candle-week-42.csv +++ b/331920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2990,2900,2990,2620,148134,409881088,00,0.00,N,2,90, 20250331,2900,2940,2975,2785,92414,263871990,00,0.00,N,5,-40, 20250324,2940,3020,3080,2910,69065,205553843,00,0.00,N,5,-70, 20250317,3010,3040,3190,3000,97149,297146944,00,0.00,N,5,-30, diff --git a/332190/week/candle-week-42.csv b/332190/week/candle-week-42.csv index 678089340982..13372a019db3 100644 --- a/332190/week/candle-week-42.csv +++ b/332190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3090,3000,3450,3000,310,958260,00,0.00,N,2,90, 20250331,3000,2690,3090,2690,1348,3672500,00,0.00,N,2,395, 20250324,2605,2605,2605,2605,150,390750,00,0.00,N,3,0, 20250317,2605,2605,2605,2605,0,0,00,0.00,N,2,5, diff --git a/332290/week/candle-week-42.csv b/332290/week/candle-week-42.csv index 7fbe9bec357d..1c18b6fad4a8 100644 --- a/332290/week/candle-week-42.csv +++ b/332290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1032,1006,1071,997,951666,975609980,00,0.00,N,2,11, 20250331,1021,1107,1279,1001,7299142,8456875627,00,0.00,N,5,-144, 20250324,1165,1007,1372,996,9102956,11471524724,00,0.00,N,2,158, 20250317,1007,1015,1049,1000,267004,269682057,00,0.00,N,2,2, diff --git a/332370/week/candle-week-42.csv b/332370/week/candle-week-42.csv index 475e4fa637ed..d6aa32ad4c04 100644 --- a/332370/week/candle-week-42.csv +++ b/332370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4595,4625,4645,4185,103237,458369550,00,0.00,N,5,-90, 20250331,4685,4745,4845,4530,104209,489537405,00,0.00,N,5,-115, 20250324,4800,4820,4985,4700,132845,642181917,00,0.00,N,2,35, 20250317,4765,4590,4765,4580,147385,690486685,00,0.00,N,2,165, diff --git a/332570/week/candle-week-42.csv b/332570/week/candle-week-42.csv index cc5da35b0aad..8aa9da815de7 100644 --- a/332570/week/candle-week-42.csv +++ b/332570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2985,3080,3120,2780,2467193,7211820807,00,0.00,N,5,-205, 20250331,3190,3250,3390,3060,2888643,9334140472,00,0.00,N,5,-110, 20250324,3300,3835,3860,3245,5656748,19698147407,00,0.00,N,5,-535, 20250317,3835,3975,4245,3750,10383803,41674545237,00,0.00,N,5,-125, diff --git a/333050/week/candle-week-42.csv b/333050/week/candle-week-42.csv index 30686f506e9e..4f9dda7a1161 100644 --- a/333050/week/candle-week-42.csv +++ b/333050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1453,1244,1700,1205,14851248,22217385067,00,0.00,N,2,196, 20250331,1257,1277,1277,1212,248019,306011139,00,0.00,N,5,-21, 20250324,1278,1275,1290,1235,146153,183989441,00,0.00,N,2,1, 20250317,1277,1255,1290,1240,110058,138950123,00,0.00,N,2,12, diff --git a/333430/week/candle-week-42.csv b/333430/week/candle-week-42.csv index 1e86710b2ba0..0f7a132c7a4c 100644 --- a/333430/week/candle-week-42.csv +++ b/333430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4415,3875,4825,3570,11214973,49738804889,00,0.00,N,2,445, 20250331,3970,3920,4130,3840,1199081,4766271344,00,0.00,N,5,-100, 20250324,4070,4505,4545,4030,1497073,6456730186,00,0.00,N,5,-475, 20250317,4545,4865,5120,4370,4057105,19732334872,00,0.00,N,5,-355, diff --git a/333620/week/candle-week-42.csv b/333620/week/candle-week-42.csv index 99a1d8d41b11..b8d3f22fbd34 100644 --- a/333620/week/candle-week-42.csv +++ b/333620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7030,7150,7180,6310,209290,1408968500,00,0.00,N,5,-430, 20250331,7460,7620,7620,7130,115878,854019535,00,0.00,N,5,-240, 20250324,7700,8270,8400,7630,109411,874703485,00,0.00,N,5,-620, 20250317,8320,8260,8450,8050,102852,848083030,00,0.00,N,2,70, diff --git a/334890/week/candle-week-42.csv b/334890/week/candle-week-42.csv index ed53a2d6771c..e0d833281745 100644 --- a/334890/week/candle-week-42.csv +++ b/334890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4530,4645,4645,4370,311839,1402769281,00,0.00,N,5,-130, 20250331,4660,4540,4740,4515,321785,1492633383,00,0.00,N,2,65, 20250324,4595,4520,4655,4460,285541,1305207560,00,0.00,N,2,75, 20250317,4520,4420,4550,4390,261318,1170256395,00,0.00,N,2,100, diff --git a/334970/week/candle-week-42.csv b/334970/week/candle-week-42.csv index 6b0bb68ab2f1..eb986b8cff1e 100644 --- a/334970/week/candle-week-42.csv +++ b/334970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4015,3950,4030,3625,745480,2829674872,00,0.00,N,2,55, 20250331,3960,4110,4230,3865,613647,2454636700,00,0.00,N,5,-150, 20250324,4110,3950,4195,3935,500690,2034938408,00,0.00,N,2,80, 20250317,4030,4240,4660,3855,934535,3843449806,00,0.00,N,5,-220, diff --git a/335810/week/candle-week-42.csv b/335810/week/candle-week-42.csv index 6167b47300f1..9588b17249e0 100644 --- a/335810/week/candle-week-42.csv +++ b/335810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2590,2765,2765,2510,56443,146875080,00,0.00,N,5,-180, 20250331,2770,2630,2780,2555,58424,157457982,00,0.00,N,2,105, 20250324,2665,2655,2735,2605,33235,88441845,00,0.00,N,2,10, 20250317,2655,2720,2780,2610,34799,93249299,00,0.00,N,5,-65, diff --git a/335870/week/candle-week-42.csv b/335870/week/candle-week-42.csv index f7c65c6a1682..7daafbb8e7fb 100644 --- a/335870/week/candle-week-42.csv +++ b/335870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2215,2380,2380,2055,254934,564632105,00,0.00,N,5,-175, 20250331,2390,2240,2600,2095,383315,890498386,00,0.00,N,2,250, 20250324,2140,2170,2250,1993,140297,293674262,00,0.00,N,2,75, 20250317,2065,2205,2350,1987,229332,483054609,00,0.00,N,5,-145, diff --git a/335890/week/candle-week-42.csv b/335890/week/candle-week-42.csv index dc5e8258afe8..a12e65860a86 100644 --- a/335890/week/candle-week-42.csv +++ b/335890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7250,6920,7270,6380,2339057,15881435650,00,0.00,N,2,60, 20250331,7190,7100,7390,6850,2018074,14335611775,00,0.00,N,5,-10, 20250324,7200,7740,7750,6850,10259091,75277187575,00,0.00,N,5,-760, 20250317,7960,8120,8280,7890,2323136,18740833025,00,0.00,N,5,-140, diff --git a/336040/week/candle-week-42.csv b/336040/week/candle-week-42.csv index 93a6e970dfb7..5d9a8ffaa4cf 100644 --- a/336040/week/candle-week-42.csv +++ b/336040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4100,3900,4100,3800,69,273300,00,0.00,N,2,200, 20250331,3900,3900,3900,3900,3,11700,00,0.00,N,5,-100, 20250324,4000,4100,4100,3800,53,211500,00,0.00,N,5,-100, 20250317,4100,4300,4300,3900,29,117100,00,0.00,N,5,-200, diff --git a/336060/week/candle-week-42.csv b/336060/week/candle-week-42.csv index 99f60bb0500c..73fe604b6e40 100644 --- a/336060/week/candle-week-42.csv +++ b/336060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1310,1191,1313,1137,2544622,3157201730,00,0.00,N,2,80, 20250331,1230,1178,1235,1142,811937,969351967,00,0.00,N,2,50, 20250324,1180,1249,1250,1170,787765,953001885,00,0.00,N,5,-60, 20250317,1240,1280,1333,1215,2478897,3169473031,00,0.00,N,5,-40, diff --git a/336260/week/candle-week-42.csv b/336260/week/candle-week-42.csv index a044cf2816c7..03aa20c4651c 100644 --- a/336260/week/candle-week-42.csv +++ b/336260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13870,14000,14220,12670,782692,10528274050,00,0.00,N,5,-630, 20250331,14500,14500,14740,12500,1273202,17430155385,00,0.00,N,5,-400, 20250324,14900,15370,15540,14870,478802,7298467610,00,0.00,N,5,-500, 20250317,15400,15920,16500,15380,901258,14301245765,00,0.00,N,5,-510, diff --git a/336370/week/candle-week-42.csv b/336370/week/candle-week-42.csv index c0c41f95fcbd..1e3ded46947c 100644 --- a/336370/week/candle-week-42.csv +++ b/336370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7610,7220,7640,6750,895005,6379016165,00,0.00,N,2,110, 20250331,7500,7950,8100,7210,552936,4211081740,00,0.00,N,5,-720, 20250324,8220,8820,8900,8180,615894,5255337035,00,0.00,N,5,-580, 20250317,8800,9230,9420,8800,838679,7587199340,00,0.00,N,5,-430, diff --git a/336570/week/candle-week-42.csv b/336570/week/candle-week-42.csv index 31d7ebba2fe9..4a8cfb45c1ca 100644 --- a/336570/week/candle-week-42.csv +++ b/336570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7700,7070,7730,6870,4955271,35978592440,00,0.00,N,2,310, 20250331,7390,6100,7600,6010,8811974,62398960210,00,0.00,N,2,1180, 20250324,6210,6260,6440,5960,2423737,15084416365,00,0.00,N,5,-30, 20250317,6240,6700,6780,6140,4440403,28472151020,00,0.00,N,5,-320, diff --git a/336680/week/candle-week-42.csv b/336680/week/candle-week-42.csv index 469300ab1790..b7734d0ee13d 100644 --- a/336680/week/candle-week-42.csv +++ b/336680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8390,8370,8400,7900,115433,946402965,00,0.00,N,5,-220, 20250331,8610,8910,8920,8450,80889,704928300,00,0.00,N,5,-350, 20250324,8960,9140,9700,8860,251545,2309584185,00,0.00,N,5,-220, 20250317,9180,9270,9350,9010,126966,1168947095,00,0.00,N,5,-60, diff --git a/337840/week/candle-week-42.csv b/337840/week/candle-week-42.csv index e12f86642261..d71c414c3f3d 100644 --- a/337840/week/candle-week-42.csv +++ b/337840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8980,9370,9800,8500,9057,78993770,00,0.00,N,5,-220, 20250331,9200,9600,9600,8260,12333,111399830,00,0.00,N,5,-300, 20250324,9500,10490,10500,9360,8202,79382910,00,0.00,N,5,-750, 20250317,10250,10500,10960,9800,3445,34359620,00,0.00,N,5,-140, diff --git a/337930/week/candle-week-42.csv b/337930/week/candle-week-42.csv index 12387d947440..b9eb3189a8ce 100644 --- a/337930/week/candle-week-42.csv +++ b/337930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6110,6110,6200,5480,421630,2455440735,00,0.00,N,5,-140, 20250331,6250,5940,6290,5850,269705,1631375380,00,0.00,N,2,180, 20250324,6070,6390,6610,6000,590230,3735315165,00,0.00,N,5,-380, 20250317,6450,6400,7000,6390,1141580,7646565085,00,0.00,N,2,10, diff --git a/338100/week/candle-week-42.csv b/338100/week/candle-week-42.csv index 4e933fd6e5f4..ad58d4a175f8 100644 --- a/338100/week/candle-week-42.csv +++ b/338100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4420,4465,4490,4295,110854,482934063,00,0.00,N,5,-45, 20250331,4465,4435,4485,4240,116006,512992214,00,0.00,N,2,30, 20250324,4435,4420,4500,4415,65648,291880279,00,0.00,N,5,-5, 20250317,4440,4540,4540,4400,72014,321146271,00,0.00,N,5,-50, diff --git a/338220/week/candle-week-42.csv b/338220/week/candle-week-42.csv index 325edc5bd187..9fe2bea5c364 100644 --- a/338220/week/candle-week-42.csv +++ b/338220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18390,17210,18460,15490,464343,7836437690,00,0.00,N,2,140, 20250331,18250,19050,19050,17250,376497,6857673140,00,0.00,N,5,-1530, 20250324,19780,22150,23000,19300,658572,13866157050,00,0.00,N,5,-2370, 20250317,22150,22950,23950,22050,469045,10795000025,00,0.00,N,5,-800, diff --git a/338840/week/candle-week-42.csv b/338840/week/candle-week-42.csv index b23e0fb808d6..49babc9b4b86 100644 --- a/338840/week/candle-week-42.csv +++ b/338840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7000,5550,7030,5330,422286,2583522495,00,0.00,N,2,1050, 20250331,5950,6430,6430,5580,379291,2229975605,00,0.00,N,5,-110, 20250324,6060,6680,6800,6000,284220,1824921365,00,0.00,N,5,-600, 20250317,6660,7100,7280,6600,427260,2956033005,00,0.00,N,5,-370, diff --git a/339770/week/candle-week-42.csv b/339770/week/candle-week-42.csv index 1eda362fe3c8..b009fe7443cc 100644 --- a/339770/week/candle-week-42.csv +++ b/339770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5860,5850,6160,5720,427291,2533909005,00,0.00,N,5,-150, 20250331,6010,5940,6100,5550,505796,2965305850,00,0.00,N,2,210, 20250324,5800,5900,6120,5520,550791,3184370210,00,0.00,N,5,-100, 20250317,5900,6010,6100,5850,453403,2695336350,00,0.00,N,2,50, diff --git a/339950/week/candle-week-42.csv b/339950/week/candle-week-42.csv index a8d33eed0169..89c245242a39 100644 --- a/339950/week/candle-week-42.csv +++ b/339950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2950,2555,3220,2390,51675866,151059647355,00,0.00,N,2,590, 20250331,2360,1950,2365,1892,3618669,7874499192,00,0.00,N,2,394, 20250324,1966,1946,2085,1900,584262,1159352520,00,0.00,N,2,7, 20250317,1959,2025,2070,1915,748488,1486688386,00,0.00,N,5,-61, diff --git a/340360/week/candle-week-42.csv b/340360/week/candle-week-42.csv index f429276e7079..6e37d5dd6fa4 100644 --- a/340360/week/candle-week-42.csv +++ b/340360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1522,1588,1588,1427,4738945,7188789324,00,0.00,N,5,-66, 20250331,1588,1466,1588,1450,3080525,4723556515,00,0.00,N,2,99, 20250324,1489,1640,1919,1470,7030696,11918890109,00,0.00,N,5,-199, 20250317,1688,1380,1706,1341,6573065,9852351989,00,0.00,N,2,335, diff --git a/340440/week/candle-week-42.csv b/340440/week/candle-week-42.csv index b08c920d2ddd..a39674f5c8b5 100644 --- a/340440/week/candle-week-42.csv +++ b/340440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1194,1158,1200,1082,241579,268899579,00,0.00,N,2,34, 20250331,1160,1265,1265,1143,124994,149227237,00,0.00,N,5,-94, 20250324,1254,1282,1336,1250,71425,92922363,00,0.00,N,5,-46, 20250317,1300,1311,1355,1299,59083,77906415,00,0.00,N,5,-24, diff --git a/340570/week/candle-week-42.csv b/340570/week/candle-week-42.csv index 6161bd4ef2fd..2082a0852a52 100644 --- a/340570/week/candle-week-42.csv +++ b/340570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,73200,70000,74000,64200,260879,18070084000,00,0.00,N,2,700, 20250331,72500,76000,77200,69200,310483,22692903950,00,0.00,N,5,-4300, 20250324,76800,79600,80300,75200,235963,18299910650,00,0.00,N,5,-2600, 20250317,79400,76800,84600,74700,459989,37353926850,00,0.00,N,2,3100, diff --git a/340810/week/candle-week-42.csv b/340810/week/candle-week-42.csv index 62208a125c57..ca71599a3492 100644 --- a/340810/week/candle-week-42.csv +++ b/340810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3800,3520,3995,3300,502336,1870855164,00,0.00,N,2,240, 20250331,3560,3570,3665,3250,135728,476049409,00,0.00,N,5,-10, 20250324,3570,3145,3700,3060,310766,1047525087,00,0.00,N,2,420, 20250317,3150,3135,3285,2900,84625,264132085,00,0.00,N,2,15, diff --git a/340930/week/candle-week-42.csv b/340930/week/candle-week-42.csv index 0ab8d1114d9d..e68043d1575f 100644 --- a/340930/week/candle-week-42.csv +++ b/340930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1567,1654,1655,1455,932249,1450027245,00,0.00,N,5,-128, 20250331,1695,1830,1990,1621,1158023,2061435786,00,0.00,N,5,-167, 20250324,1862,1990,2110,1840,770417,1535294882,00,0.00,N,5,-198, 20250317,2060,2230,2325,1960,2262432,4966454386,00,0.00,N,5,-130, diff --git a/341170/week/candle-week-42.csv b/341170/week/candle-week-42.csv index fef538ce0651..a866aa36398f 100644 --- a/341170/week/candle-week-42.csv +++ b/341170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1498,1200,1500,1200,9745,12019613,00,0.00,N,2,99, 20250331,1399,1600,1600,1316,5317,7169966,00,0.00,N,5,-297, 20250324,1696,1200,1700,1190,33626,46022085,00,0.00,N,2,641, 20250317,1055,897,1055,680,22244,21401008,00,0.00,N,2,245, diff --git a/341310/week/candle-week-42.csv b/341310/week/candle-week-42.csv index af50ee81e0e1..43123f703037 100644 --- a/341310/week/candle-week-42.csv +++ b/341310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,699,699,799,595,28,20776,00,0.00,N,3,0, 20250331,699,600,699,595,22,13867,00,0.00,N,3,0, 20250324,699,699,700,698,4,2796,00,0.00,N,3,0, 20250317,699,699,699,595,5,3391,00,0.00,N,2,1, diff --git a/343090/week/candle-week-42.csv b/343090/week/candle-week-42.csv index 5eb68805b569..6bcd3dc5924b 100644 --- a/343090/week/candle-week-42.csv +++ b/343090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1605,1675,1684,1407,49255,76074564,00,0.00,N,5,-79, 20250331,1684,1720,1798,1602,33825,56132045,00,0.00,N,5,-39, 20250324,1723,1627,1889,1627,82421,142908963,00,0.00,N,2,34, 20250317,1689,1996,2040,1689,91099,160153147,00,0.00,N,5,-321, diff --git a/344820/week/candle-week-42.csv b/344820/week/candle-week-42.csv index 51778c27a550..a0c665e13c79 100644 --- a/344820/week/candle-week-42.csv +++ b/344820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,30600,30100,30800,29300,105833,3172863725,00,0.00,N,2,200, 20250331,30400,32050,32050,30150,114414,3533349325,00,0.00,N,5,-1650, 20250324,32050,31750,32450,31450,143099,4567062600,00,0.00,N,2,300, 20250317,31750,31400,32450,31400,134990,4301488600,00,0.00,N,2,350, diff --git a/344860/week/candle-week-42.csv b/344860/week/candle-week-42.csv index 6de2d210c71c..f3a10d09bdc8 100644 --- a/344860/week/candle-week-42.csv +++ b/344860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2160,1793,2230,1617,1046663,2055186001,00,0.00,N,2,367, 20250331,1793,1550,1800,1510,486581,822532912,00,0.00,N,2,232, 20250324,1561,1560,1700,1508,263387,428246378,00,0.00,N,5,-27, 20250317,1588,1650,1697,1552,253041,403481186,00,0.00,N,5,-78, diff --git a/346010/week/candle-week-42.csv b/346010/week/candle-week-42.csv index 5f57e047a9a8..5e3e388cba97 100644 --- a/346010/week/candle-week-42.csv +++ b/346010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250331,1100,1100,1100,1100,0,0,00,0.00,N,5,-100, 20250324,1200,1200,1200,1200,0,0,00,0.00,N,3,0, 20250317,1200,1200,1200,1200,0,0,00,0.00,N,3,0, diff --git a/347000/week/candle-week-42.csv b/347000/week/candle-week-42.csv index 30db3211ad55..7e3fde1622df 100644 --- a/347000/week/candle-week-42.csv +++ b/347000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2155,2140,2255,1983,382587,801268172,00,0.00,N,5,-45, 20250331,2200,2225,2275,2020,176315,382662270,00,0.00,N,5,-30, 20250324,2230,2140,2290,2140,174510,387391740,00,0.00,N,2,50, 20250317,2180,2255,2300,2135,160544,354551617,00,0.00,N,5,-70, diff --git a/347700/week/candle-week-42.csv b/347700/week/candle-week-42.csv index 4978e77abcd2..9267d3c5f5e9 100644 --- a/347700/week/candle-week-42.csv +++ b/347700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7800,6800,7840,5970,1620670,11140648360,00,0.00,N,2,900, 20250331,6900,7630,7840,6770,909112,6560957485,00,0.00,N,5,-810, 20250324,7710,7370,8230,7020,1283139,9875857230,00,0.00,N,2,160, 20250317,7550,7830,8350,7300,1009805,7901353285,00,0.00,N,5,-280, diff --git a/347740/week/candle-week-42.csv b/347740/week/candle-week-42.csv index 54538675f838..adaeef429608 100644 --- a/347740/week/candle-week-42.csv +++ b/347740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2080,2070,2080,1974,168777,341624563,00,0.00,N,5,-10, 20250331,2090,2130,2140,2040,114728,240543224,00,0.00,N,5,-55, 20250324,2145,2175,2215,2135,127390,276306128,00,0.00,N,5,-45, 20250317,2190,2240,2240,2180,126969,279621497,00,0.00,N,5,-50, diff --git a/347770/week/candle-week-42.csv b/347770/week/candle-week-42.csv index a777696ebb6f..c3365347dd0f 100644 --- a/347770/week/candle-week-42.csv +++ b/347770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1511,1507,1534,1436,225434,334854687,00,0.00,N,2,4, 20250331,1507,1442,1534,1401,123869,181207545,00,0.00,N,2,50, 20250324,1457,1486,1549,1443,152742,228599145,00,0.00,N,5,-43, 20250317,1500,1495,1700,1445,395436,603950933,00,0.00,N,5,-16, diff --git a/347850/week/candle-week-42.csv b/347850/week/candle-week-42.csv index bd1327ceb5a3..13fa94fc45eb 100644 --- a/347850/week/candle-week-42.csv +++ b/347850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,48400,43000,49150,40500,581915,25985251675,00,0.00,N,2,2950, 20250331,45450,48250,48650,43050,822942,37637127550,00,0.00,N,5,-3300, 20250324,48750,51800,53100,47400,592277,29411802625,00,0.00,N,5,-3050, 20250317,51800,52500,55600,50000,676436,35736540800,00,0.00,N,2,400, diff --git a/347860/week/candle-week-42.csv b/347860/week/candle-week-42.csv index 070453ccd723..769551467b86 100644 --- a/347860/week/candle-week-42.csv +++ b/347860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1338,1337,1347,1255,1625469,2107646949,00,0.00,N,5,-10, 20250331,1348,1510,1570,1311,1708322,2423518105,00,0.00,N,5,-177, 20250324,1525,1581,1716,1461,5219570,8268388863,00,0.00,N,5,-25, 20250317,1550,1423,1752,1422,7978649,12939974815,00,0.00,N,2,130, diff --git a/347890/week/candle-week-42.csv b/347890/week/candle-week-42.csv index 1a1feabf2a5d..077667b0f6e2 100644 --- a/347890/week/candle-week-42.csv +++ b/347890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5340,5250,5550,5010,54682,284140140,00,0.00,N,2,80, 20250331,5260,5270,5360,5040,44376,229359380,00,0.00,N,5,-80, 20250324,5340,5330,5460,5250,24355,130150540,00,0.00,N,2,10, 20250317,5330,5540,5540,5300,25584,137888245,00,0.00,N,5,-180, diff --git a/348030/week/candle-week-42.csv b/348030/week/candle-week-42.csv index a81fa432c97a..ff56e06240ed 100644 --- a/348030/week/candle-week-42.csv +++ b/348030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4800,4570,4980,4135,64798,303306944,00,0.00,N,2,225, 20250331,4575,3945,4580,3800,87817,362574743,00,0.00,N,2,630, 20250324,3945,4445,4535,3900,95760,391747950,00,0.00,N,5,-520, 20250317,4465,4685,4950,4435,33543,157092507,00,0.00,N,5,-85, diff --git a/348080/week/candle-week-42.csv b/348080/week/candle-week-42.csv index 082820a1c107..1394cb6bd597 100644 --- a/348080/week/candle-week-42.csv +++ b/348080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,577,699,767,556,2202411,1398075282,00,0.00,N,5,-161, 20250331,738,615,750,582,2288549,1566662957,00,0.00,N,2,124, 20250324,614,590,690,516,3401006,1992673845,00,0.00,N,2,19, 20250317,595,670,670,540,1464226,876702649,00,0.00,N,5,-71, diff --git a/348150/week/candle-week-42.csv b/348150/week/candle-week-42.csv index 19ab19bfd41a..85edd5f4f737 100644 --- a/348150/week/candle-week-42.csv +++ b/348150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5420,4080,6470,3730,8116521,47214794874,00,0.00,N,2,1225, 20250331,4195,4220,4400,4005,111017,462273118,00,0.00,N,5,-90, 20250324,4285,4580,4650,4280,170475,761298918,00,0.00,N,5,-335, 20250317,4620,4750,4815,4560,104196,485249779,00,0.00,N,5,-105, diff --git a/348210/week/candle-week-42.csv b/348210/week/candle-week-42.csv index 8dab360f72f9..4b4028836914 100644 --- a/348210/week/candle-week-42.csv +++ b/348210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,55200,52100,56000,50700,299932,15974205200,00,0.00,N,5,-500, 20250331,55700,58200,60300,53700,331462,18918311500,00,0.00,N,5,-4200, 20250324,59900,62000,64000,59200,237029,14551874950,00,0.00,N,5,-2900, 20250317,62800,58700,62800,57400,455406,27246555150,00,0.00,N,2,5600, diff --git a/348340/week/candle-week-42.csv b/348340/week/candle-week-42.csv index 3aeca6bfae70..895ad09d590f 100644 --- a/348340/week/candle-week-42.csv +++ b/348340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,25350,23250,25450,21100,250029,5851835825,00,0.00,N,2,700, 20250331,24650,24050,27300,22700,354046,8682221100,00,0.00,N,3,0, 20250324,24650,26500,27500,24650,304399,7940980050,00,0.00,N,5,-2350, 20250317,27000,29600,31000,26650,503397,14466323700,00,0.00,N,5,-2400, diff --git a/348350/week/candle-week-42.csv b/348350/week/candle-week-42.csv index 1fb1e76cffa2..08a5ad590fd7 100644 --- a/348350/week/candle-week-42.csv +++ b/348350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6910,6830,6990,6310,66547,437051950,00,0.00,N,2,20, 20250331,6890,6860,6920,6610,55157,373105305,00,0.00,N,2,30, 20250324,6860,7250,7310,6610,69148,484369795,00,0.00,N,5,-390, 20250317,7250,7300,7590,7190,46603,343061195,00,0.00,N,5,-40, diff --git a/348370/week/candle-week-42.csv b/348370/week/candle-week-42.csv index 858af6b25cac..f7f128048669 100644 --- a/348370/week/candle-week-42.csv +++ b/348370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,83000,61000,85000,57000,1945040,139169143800,00,0.00,N,2,17900, 20250331,65100,69500,70200,59700,1333720,86733822850,00,0.00,N,5,-7000, 20250324,72100,87100,87100,71800,968101,75404028100,00,0.00,N,5,-13100, 20250317,85200,85800,88600,78300,1694309,140192195850,00,0.00,N,2,1200, diff --git a/348950/week/candle-week-42.csv b/348950/week/candle-week-42.csv index 92226a5146b1..0c0c6a22a127 100644 --- a/348950/week/candle-week-42.csv +++ b/348950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2585,2635,2635,2460,2870516,7354833950,00,0.00,N,5,-65, 20250331,2650,2675,2675,2585,1433863,3774355711,00,0.00,N,5,-30, 20250324,2680,2600,2685,2600,1185236,3151507712,00,0.00,N,2,60, 20250317,2620,2595,2690,2590,1591073,4194360307,00,0.00,N,2,20, diff --git a/350520/week/candle-week-42.csv b/350520/week/candle-week-42.csv index 398623526e3e..ec1640407f1d 100644 --- a/350520/week/candle-week-42.csv +++ b/350520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4060,4150,4150,3990,291509,1178765850,00,0.00,N,5,-55, 20250331,4115,4110,4150,4075,119587,489811744,00,0.00,N,5,-10, 20250324,4125,4110,4145,4080,112741,464267792,00,0.00,N,2,5, 20250317,4120,4165,4165,4105,82383,339446086,00,0.00,N,5,-5, diff --git a/351020/week/candle-week-42.csv b/351020/week/candle-week-42.csv index b68a6e75af4b..fb6d96604d98 100644 --- a/351020/week/candle-week-42.csv +++ b/351020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8280,7270,8280,6020,613,4452110,00,0.00,N,2,450, 20250331,7830,8500,8500,6720,342,2401290,00,0.00,N,5,-1540, 20250324,9370,9930,9930,8840,207,1836390,00,0.00,N,2,730, 20250317,8640,7970,8640,7970,178,1430680,00,0.00,N,2,440, diff --git a/351320/week/candle-week-42.csv b/351320/week/candle-week-42.csv index 7b07576e0fe1..e495c827e420 100644 --- a/351320/week/candle-week-42.csv +++ b/351320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2635,2590,2700,2480,361246,940728930,00,0.00,N,2,85, 20250331,2550,2390,2605,2320,551574,1394749728,00,0.00,N,2,130, 20250324,2420,2550,2605,2260,453870,1091197624,00,0.00,N,5,-130, 20250317,2550,2360,2695,2290,513981,1283688867,00,0.00,N,2,190, diff --git a/351330/week/candle-week-42.csv b/351330/week/candle-week-42.csv index e474f467c162..89e5b552eadc 100644 --- a/351330/week/candle-week-42.csv +++ b/351330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6860,6640,6890,6000,203193,1304762920,00,0.00,N,2,160, 20250331,6700,6500,6980,6400,164431,1097235615,00,0.00,N,2,90, 20250324,6610,7120,7280,6500,157908,1085080270,00,0.00,N,5,-510, 20250317,7120,7640,7720,7060,148628,1099929065,00,0.00,N,5,-510, diff --git a/351870/week/candle-week-42.csv b/351870/week/candle-week-42.csv index 603a88e67932..a187d399e411 100644 --- a/351870/week/candle-week-42.csv +++ b/351870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7490,7450,7600,6690,174363,1245545005,00,0.00,N,5,-80, 20250331,7570,7020,7940,6160,240757,1770077650,00,0.00,N,2,290, 20250324,7280,7870,8300,7280,141018,1099157950,00,0.00,N,5,-670, 20250317,7950,8860,8860,7770,147324,1226795795,00,0.00,N,5,-830, diff --git a/352090/week/candle-week-42.csv b/352090/week/candle-week-42.csv index c05798f69f49..5661e76f69b5 100644 --- a/352090/week/candle-week-42.csv +++ b/352090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3300,3250,3330,3070,403522,1283101918,00,0.00,N,2,20, 20250331,3280,3250,3350,3180,374098,1218855986,00,0.00,N,5,-30, 20250324,3310,3440,3445,3240,357037,1194618663,00,0.00,N,5,-110, 20250317,3420,3320,3545,3320,546417,1877113185,00,0.00,N,2,105, diff --git a/352480/week/candle-week-42.csv b/352480/week/candle-week-42.csv index 5371ead57f73..92bcbdc77331 100644 --- a/352480/week/candle-week-42.csv +++ b/352480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,31350,33550,33550,27100,695982,21104580250,00,0.00,N,5,-3600, 20250331,34950,38650,42200,34700,778647,29593402700,00,0.00,N,5,-4550, 20250324,39500,41450,44250,39450,589671,25065709725,00,0.00,N,5,-1950, 20250317,41450,43450,47750,40850,2043393,88173264425,00,0.00,N,5,-2100, diff --git a/352700/week/candle-week-42.csv b/352700/week/candle-week-42.csv index fd5f4aa20416..9d831befdc10 100644 --- a/352700/week/candle-week-42.csv +++ b/352700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2485,2570,2570,2310,137651,335385200,00,0.00,N,5,-95, 20250331,2580,2600,2640,2550,48176,124123662,00,0.00,N,5,-65, 20250324,2645,2585,2665,2535,71474,184370071,00,0.00,N,2,55, 20250317,2590,2545,2775,2535,165789,436941310,00,0.00,N,2,45, diff --git a/352770/week/candle-week-42.csv b/352770/week/candle-week-42.csv index 0ae107707397..68484da2355c 100644 --- a/352770/week/candle-week-42.csv +++ b/352770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,350,350,350,350,0,0,00,0.00,N,3,0, 20250331,350,524,559,347,21789833,10114110170,00,0.00,N,5,-179, 20250324,529,655,675,500,22824964,13785219459,00,0.00,N,5,-122, 20250317,651,647,806,490,80017186,55843913705,00,0.00,N,2,11, diff --git a/352820/week/candle-week-42.csv b/352820/week/candle-week-42.csv index aa819523fbba..165ad9d9efc8 100644 --- a/352820/week/candle-week-42.csv +++ b/352820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,226000,239500,241500,209500,1242558,277602080750,00,0.00,N,5,-20000, 20250331,246000,236500,246500,226500,986050,234897271500,00,0.00,N,2,5500, 20250324,240500,232500,248500,230500,546366,131140175750,00,0.00,N,2,8500, 20250317,232000,231500,241000,224500,928293,216264465500,00,0.00,N,3,0, diff --git a/352910/week/candle-week-42.csv b/352910/week/candle-week-42.csv index 184626aab0bd..294ba2c10428 100644 --- a/352910/week/candle-week-42.csv +++ b/352910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4290,4820,4820,4120,81842,356344617,00,0.00,N,5,-530, 20250331,4820,4790,4860,4660,44318,209729447,00,0.00,N,2,30, 20250324,4790,5010,5400,4630,234390,1152374761,00,0.00,N,5,-175, 20250317,4965,4960,5020,4850,94966,467965298,00,0.00,N,2,5, diff --git a/352940/week/candle-week-42.csv b/352940/week/candle-week-42.csv index 97ec1797b07d..cea93222f9d2 100644 --- a/352940/week/candle-week-42.csv +++ b/352940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2190,2170,2260,2100,70950,154140205,00,0.00,N,2,10, 20250331,2180,2160,2295,2075,62360,136648741,00,0.00,N,2,30, 20250324,2150,2110,2305,2080,54353,119940795,00,0.00,N,2,40, 20250317,2110,2210,2300,2040,51821,110000406,00,0.00,N,5,-125, diff --git a/353190/week/candle-week-42.csv b/353190/week/candle-week-42.csv index 48fe233252d8..1fec502aed4d 100644 --- a/353190/week/candle-week-42.csv +++ b/353190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,708,694,708,654,325840,221097211,00,0.00,N,2,18, 20250331,690,694,729,661,236037,162381869,00,0.00,N,5,-4, 20250324,694,689,723,660,454313,312552288,00,0.00,N,2,5, 20250317,689,700,700,676,193838,133091244,00,0.00,N,5,-4, diff --git a/353200/week/candle-week-42.csv b/353200/week/candle-week-42.csv index 8ce329c37949..ae7cf8372588 100644 --- a/353200/week/candle-week-42.csv +++ b/353200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14460,14080,14460,12900,1182679,16268010640,00,0.00,N,5,-240, 20250331,14700,16340,16340,14170,1430921,21851331735,00,0.00,N,5,-2070, 20250324,16770,18690,18690,16550,1711324,30147710880,00,0.00,N,5,-1830, 20250317,18600,18280,18940,17800,1859140,34248143570,00,0.00,N,2,470, diff --git a/353590/week/candle-week-42.csv b/353590/week/candle-week-42.csv index b713c27facb5..4b787d85ea15 100644 --- a/353590/week/candle-week-42.csv +++ b/353590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3655,3750,3900,3385,115417,418658484,00,0.00,N,5,-220, 20250331,3875,3990,4065,3780,72610,282665124,00,0.00,N,5,-125, 20250324,4000,4000,4330,3820,186518,756851664,00,0.00,N,2,130, 20250317,3870,4070,4105,3850,66858,266063291,00,0.00,N,5,-195, diff --git a/353810/week/candle-week-42.csv b/353810/week/candle-week-42.csv index cc9c56ec8065..e2cc39913f0b 100644 --- a/353810/week/candle-week-42.csv +++ b/353810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5250,5010,5360,4940,1952534,10078052980,00,0.00,N,2,50, 20250331,5200,4685,5640,4580,2260430,11732138690,00,0.00,N,2,390, 20250324,4810,4625,4970,4625,987719,4757703118,00,0.00,N,2,135, 20250317,4675,4660,4830,4445,1900006,8786824630,00,0.00,N,5,-125, diff --git a/354200/week/candle-week-42.csv b/354200/week/candle-week-42.csv index 5659dd139e8d..de8099ab7cf0 100644 --- a/354200/week/candle-week-42.csv +++ b/354200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1631,1635,1681,1586,423432,688347276,00,0.00,N,5,-3, 20250331,1634,1532,1824,1509,1965850,3358139676,00,0.00,N,2,101, 20250324,1533,1558,1608,1503,364717,569524872,00,0.00,N,5,-27, 20250317,1560,1724,1735,1554,373887,611452253,00,0.00,N,5,-163, diff --git a/354320/week/candle-week-42.csv b/354320/week/candle-week-42.csv index 82bea9b9e9d0..f01b23c8681f 100644 --- a/354320/week/candle-week-42.csv +++ b/354320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,22600,22800,23050,20950,171259,3795578450,00,0.00,N,5,-1350, 20250331,23950,25150,27000,23100,342034,8453805125,00,0.00,N,5,-1550, 20250324,25500,28350,28450,25500,235692,6393518950,00,0.00,N,5,-2900, 20250317,28400,29950,31500,27300,615962,18251976125,00,0.00,N,5,-1150, diff --git a/354390/week/candle-week-42.csv b/354390/week/candle-week-42.csv index d195aa60da6c..e7b9d8f47d60 100644 --- a/354390/week/candle-week-42.csv +++ b/354390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4245,4015,4300,4000,1545,6363170,00,0.00,N,5,-25, 20250331,4270,4265,4270,4010,1257,5323755,00,0.00,N,5,-5, 20250324,4275,4335,4335,4275,0,0,00,0.00,N,5,-70, 20250317,4345,4340,4345,4325,36,156415,00,0.00,N,5,-5, diff --git a/355150/week/candle-week-42.csv b/355150/week/candle-week-42.csv index 1403e7268b10..4aee117ef3b3 100644 --- a/355150/week/candle-week-42.csv +++ b/355150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5620,5420,5770,4870,249501,1313941915,00,0.00,N,5,-100, 20250331,5720,6110,6270,5410,433378,2526350305,00,0.00,N,5,-410, 20250324,6130,7200,7290,6030,299854,1983315170,00,0.00,N,5,-1070, 20250317,7200,7060,8150,6850,994931,7594518085,00,0.00,N,2,290, diff --git a/355390/week/candle-week-42.csv b/355390/week/candle-week-42.csv index fd1cb09c0c99..e906b4fbac83 100644 --- a/355390/week/candle-week-42.csv +++ b/355390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15350,8860,16320,8860,16177500,221684948525,00,0.00,N,2,8530, 20250331,6820,5790,6820,5060,1321688,7848835270,00,0.00,N,2,740, 20250324,6080,6550,6960,5990,717028,4351958984,00,0.00,N,5,-470, 20250317,6550,7050,7970,6355,1997727,14584028915,00,0.00,N,5,-470, diff --git a/355690/week/candle-week-42.csv b/355690/week/candle-week-42.csv index 1ad4d92275af..1e64b5cb52bc 100644 --- a/355690/week/candle-week-42.csv +++ b/355690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6800,6970,6970,5920,90400,565656660,00,0.00,N,2,30, 20250331,6770,6540,7300,6220,69289,470191490,00,0.00,N,2,110, 20250324,6660,6840,7290,6090,65498,419710485,00,0.00,N,5,-210, 20250317,6870,7320,7630,6780,78114,551904795,00,0.00,N,5,-440, diff --git a/356680/week/candle-week-42.csv b/356680/week/candle-week-42.csv index 4035ec5f549b..c5b80cfffb42 100644 --- a/356680/week/candle-week-42.csv +++ b/356680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6980,6450,6980,6050,1613544,10444093175,00,0.00,N,2,200, 20250331,6780,7060,7080,6400,1365272,9280839855,00,0.00,N,5,-490, 20250324,7270,8320,8590,7140,2798258,22178709865,00,0.00,N,5,-1050, 20250317,8320,10080,10200,8270,9963740,94098987550,00,0.00,N,5,-1110, diff --git a/356860/week/candle-week-42.csv b/356860/week/candle-week-42.csv index e6d9da6cfa7b..49e30071ab37 100644 --- a/356860/week/candle-week-42.csv +++ b/356860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19190,17740,20400,17080,1618240,29837812890,00,0.00,N,2,660, 20250331,18530,20750,20950,17740,1967763,38056197455,00,0.00,N,5,-2820, 20250324,21350,22750,25850,20950,11307901,268132926825,00,0.00,N,5,-1650, 20250317,23000,19950,24800,19115,8838440,198888000290,00,0.00,N,2,3400, diff --git a/356890/week/candle-week-42.csv b/356890/week/candle-week-42.csv index 0b6485d01afc..9b434683d19d 100644 --- a/356890/week/candle-week-42.csv +++ b/356890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4350,4200,4690,3970,1382314,5966387677,00,0.00,N,2,120, 20250331,4230,3900,4455,3770,1308859,5486467705,00,0.00,N,2,240, 20250324,3990,4110,4280,3910,570429,2352458081,00,0.00,N,5,-115, 20250317,4105,4255,5080,4090,8814078,41908665573,00,0.00,N,5,-120, diff --git a/357120/week/candle-week-42.csv b/357120/week/candle-week-42.csv index 57c86670d252..8406330bab51 100644 --- a/357120/week/candle-week-42.csv +++ b/357120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4350,4390,4400,4205,394610,1710352379,00,0.00,N,5,-80, 20250331,4430,4460,4475,4370,222141,980996963,00,0.00,N,5,-30, 20250324,4460,4500,4500,4425,238122,1059626566,00,0.00,N,5,-40, 20250317,4500,4335,4520,4315,329404,1464509556,00,0.00,N,2,165, diff --git a/357230/week/candle-week-42.csv b/357230/week/candle-week-42.csv index 174cbe7e4bbc..5bdf61e47de2 100644 --- a/357230/week/candle-week-42.csv +++ b/357230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2515,2500,2555,2360,154059,380230538,00,0.00,N,5,-20, 20250331,2535,2550,2920,2400,1272703,3350513258,00,0.00,N,3,0, 20250324,2535,2535,2570,2485,37829,95357244,00,0.00,N,5,-20, 20250317,2555,2585,2605,2500,120357,305614408,00,0.00,N,5,-15, diff --git a/357250/week/candle-week-42.csv b/357250/week/candle-week-42.csv index 662320227c3e..acdde4516979 100644 --- a/357250/week/candle-week-42.csv +++ b/357250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2630,2680,2680,2550,207110,541590148,00,0.00,N,5,-50, 20250331,2680,2675,2685,2620,142421,378279714,00,0.00,N,2,10, 20250324,2670,2705,2705,2640,117261,312825141,00,0.00,N,3,0, 20250317,2670,2625,2685,2610,112274,297062299,00,0.00,N,2,45, diff --git a/357430/week/candle-week-42.csv b/357430/week/candle-week-42.csv index 661fe5fbcac6..8192e4a86cde 100644 --- a/357430/week/candle-week-42.csv +++ b/357430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1472,1483,1483,1442,178517,259858380,00,0.00,N,5,-10, 20250331,1482,1488,1496,1473,163717,242695067,00,0.00,N,5,-9, 20250324,1491,1501,1517,1485,165630,248768839,00,0.00,N,5,-10, 20250317,1501,1489,1507,1486,119054,178233740,00,0.00,N,2,13, diff --git a/357550/week/candle-week-42.csv b/357550/week/candle-week-42.csv index aca9dd43ff79..1fa127af734d 100644 --- a/357550/week/candle-week-42.csv +++ b/357550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,46700,45700,46750,42800,52304,2321285250,00,0.00,N,2,650, 20250331,46050,48200,48200,44600,36509,1683973600,00,0.00,N,5,-1950, 20250324,48000,48150,50300,47350,34755,1685729400,00,0.00,N,3,0, 20250317,48000,50500,50500,47150,29979,1463146050,00,0.00,N,5,-2600, diff --git a/357580/week/candle-week-42.csv b/357580/week/candle-week-42.csv index 9c8b397da3a9..d4b375ff05df 100644 --- a/357580/week/candle-week-42.csv +++ b/357580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5770,5630,5770,5190,62857,342116560,00,0.00,N,2,170, 20250331,5600,5730,5750,5400,67974,377548035,00,0.00,N,5,-130, 20250324,5730,6130,6160,5730,63680,377819340,00,0.00,N,5,-370, 20250317,6100,6400,6410,5970,61161,379649435,00,0.00,N,5,-300, diff --git a/357780/week/candle-week-42.csv b/357780/week/candle-week-42.csv index f550ee01c09d..1f09aad74352 100644 --- a/357780/week/candle-week-42.csv +++ b/357780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,176400,165100,178000,159000,98450,16637182550,00,0.00,N,2,2100, 20250331,174300,185000,196900,170500,95834,17727304800,00,0.00,N,5,-18300, 20250324,192600,204500,206000,191300,69460,13810228000,00,0.00,N,5,-13900, 20250317,206500,216000,216500,199400,157046,32447685000,00,0.00,N,5,-3500, diff --git a/357880/week/candle-week-42.csv b/357880/week/candle-week-42.csv index ebaf08a860fc..8072a1fbe6ae 100644 --- a/357880/week/candle-week-42.csv +++ b/357880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1590,1704,1729,1450,2204883,3513051280,00,0.00,N,5,-115, 20250331,1705,1898,1935,1629,1541257,2699281647,00,0.00,N,5,-193, 20250324,1898,2050,2115,1890,1669523,3299565492,00,0.00,N,5,-19, 20250317,1917,2070,2680,1900,10511335,24955729350,00,0.00,N,5,-153, diff --git a/358570/week/candle-week-42.csv b/358570/week/candle-week-42.csv index d0dcb68189ef..2991b5f46485 100644 --- a/358570/week/candle-week-42.csv +++ b/358570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14010,12100,14200,11240,4755383,59150897450,00,0.00,N,2,1290, 20250331,12720,12237,14140,11700,3034795,38548345700,00,0.00,N,2,256, 20250324,12464,13919,14191,12000,2763230,36362414630,00,0.00,N,5,-1327, 20250317,13791,14528,14819,13182,5869434,80733629680,00,0.00,N,5,-328, diff --git a/359090/week/candle-week-42.csv b/359090/week/candle-week-42.csv index a7115ba09c7e..0a2ebc20f6de 100644 --- a/359090/week/candle-week-42.csv +++ b/359090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1053,959,1169,894,16579070,17866261145,00,0.00,N,2,72, 20250331,981,1041,1041,944,903642,892398374,00,0.00,N,5,-61, 20250324,1042,1065,1090,1039,583703,620118668,00,0.00,N,5,-23, 20250317,1065,1077,1092,1060,293380,315751407,00,0.00,N,5,-20, diff --git a/360070/week/candle-week-42.csv b/360070/week/candle-week-42.csv index bca56beae2ac..d7978dca3ea0 100644 --- a/360070/week/candle-week-42.csv +++ b/360070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,25250,24850,25300,22700,129774,3122800975,00,0.00,N,5,-200, 20250331,25450,26500,26950,23500,140844,3546867525,00,0.00,N,5,-1600, 20250324,27050,31700,32250,26850,229116,6823788450,00,0.00,N,5,-4250, 20250317,31300,30600,33700,30500,295299,9512301275,00,0.00,N,2,700, diff --git a/360350/week/candle-week-42.csv b/360350/week/candle-week-42.csv index 36bceca508fb..1b0e9582c553 100644 --- a/360350/week/candle-week-42.csv +++ b/360350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6730,6910,6950,6250,131314,857317260,00,0.00,N,5,-190, 20250331,6920,7030,7800,6560,96421,663800320,00,0.00,N,5,-60, 20250324,6980,7400,7400,6800,111076,790980690,00,0.00,N,5,-370, 20250317,7350,7300,7440,7230,90354,664087595,00,0.00,N,5,-20, diff --git a/361390/week/candle-week-42.csv b/361390/week/candle-week-42.csv index f6403113ebbe..cb05265183ad 100644 --- a/361390/week/candle-week-42.csv +++ b/361390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15400,15020,15450,13000,232729,3312475040,00,0.00,N,2,170, 20250331,15230,15660,15870,14720,197808,3031199220,00,0.00,N,5,-420, 20250324,15650,17540,17800,15520,485854,8077852660,00,0.00,N,5,-2180, 20250317,17830,19200,20000,17300,675169,12736975000,00,0.00,N,5,-1270, diff --git a/361570/week/candle-week-42.csv b/361570/week/candle-week-42.csv index 9bf4c13c50f5..31e657e3d210 100644 --- a/361570/week/candle-week-42.csv +++ b/361570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2435,2375,2510,2150,385325,904238340,00,0.00,N,2,60, 20250331,2375,2455,2585,2240,474450,1133712444,00,0.00,N,5,-85, 20250324,2460,2600,2680,2440,266491,692137919,00,0.00,N,5,-145, 20250317,2605,2625,2820,2530,422376,1132307650,00,0.00,N,5,-20, diff --git a/361610/week/candle-week-42.csv b/361610/week/candle-week-42.csv index 8fcde7077b77..0c0eab8dd95d 100644 --- a/361610/week/candle-week-42.csv +++ b/361610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,21950,20950,22350,19310,1060718,22057907090,00,0.00,N,2,300, 20250331,21650,22900,23050,20000,1158315,24866096550,00,0.00,N,5,-1850, 20250324,23500,25250,25550,23400,574764,14063561600,00,0.00,N,5,-1900, 20250317,25400,25900,28250,25150,835592,21943739850,00,0.00,N,5,-300, diff --git a/361670/week/candle-week-42.csv b/361670/week/candle-week-42.csv index e53a55f5c174..3316dc2eb70b 100644 --- a/361670/week/candle-week-42.csv +++ b/361670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4215,4205,4600,4110,27507,116700844,00,0.00,N,5,-265, 20250331,4480,4450,4500,4175,17810,76804258,00,0.00,N,2,20, 20250324,4460,4545,4685,4350,28188,126154651,00,0.00,N,5,-115, 20250317,4575,4570,4765,4455,27995,129311316,00,0.00,N,2,5, diff --git a/362320/week/candle-week-42.csv b/362320/week/candle-week-42.csv index 8b0cde9df9de..afff3c005ea7 100644 --- a/362320/week/candle-week-42.csv +++ b/362320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5210,5320,5320,4690,352026,1761801265,00,0.00,N,5,-140, 20250331,5350,5170,5350,4930,347655,1783631000,00,0.00,N,2,100, 20250324,5250,5440,5560,5200,397893,2138801500,00,0.00,N,5,-160, 20250317,5410,5590,5610,5250,523068,2854549855,00,0.00,N,5,-120, diff --git a/362990/week/candle-week-42.csv b/362990/week/candle-week-42.csv index 1ae7126a2381..c7a498b58157 100644 --- a/362990/week/candle-week-42.csv +++ b/362990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2550,1929,2840,1834,21374871,53526035429,00,0.00,N,2,611, 20250331,1939,1934,2125,1830,539362,1060169672,00,0.00,N,2,4, 20250324,1935,2020,2090,1870,356797,718009479,00,0.00,N,5,-80, 20250317,2015,2180,2245,1990,558548,1174378861,00,0.00,N,5,-165, diff --git a/363250/week/candle-week-42.csv b/363250/week/candle-week-42.csv index caae90f8559e..148f84d07ebe 100644 --- a/363250/week/candle-week-42.csv +++ b/363250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10780,10230,10900,9350,320300,3286645780,00,0.00,N,2,550, 20250331,10230,10410,10550,9800,349140,3548601315,00,0.00,N,5,-230, 20250324,10460,10310,10790,9980,207991,2154063125,00,0.00,N,2,150, 20250317,10310,10300,10580,10020,174316,1798355435,00,0.00,N,2,120, diff --git a/363260/week/candle-week-42.csv b/363260/week/candle-week-42.csv index 7e7ae205a337..4101f62e2656 100644 --- a/363260/week/candle-week-42.csv +++ b/363260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1773,2050,2070,1565,6949388,12323209610,00,0.00,N,5,-442, 20250331,2215,2020,2455,1992,56410675,130697094490,00,0.00,N,2,185, 20250324,2030,2020,2295,1973,13008653,28060173386,00,0.00,N,5,-5, 20250317,2035,1950,2145,1948,2764441,5686442140,00,0.00,N,2,87, diff --git a/363280/week/candle-week-42.csv b/363280/week/candle-week-42.csv index 30b7858af66a..09f5a3df0540 100644 --- a/363280/week/candle-week-42.csv +++ b/363280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2020,2070,2145,1991,215781,435865400,00,0.00,N,5,-100, 20250331,2120,2200,2200,2030,101774,216422070,00,0.00,N,5,-70, 20250324,2190,2270,2270,2140,559049,1239485990,00,0.00,N,5,-85, 20250317,2275,2220,2720,2040,4554133,11195649656,00,0.00,N,2,60, diff --git a/365270/week/candle-week-42.csv b/365270/week/candle-week-42.csv index cea319ff9085..a93beaebf3db 100644 --- a/365270/week/candle-week-42.csv +++ b/365270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6780,6400,6800,6180,246568,1586602795,00,0.00,N,2,80, 20250331,6700,6520,7170,6400,279223,1890373510,00,0.00,N,2,120, 20250324,6580,6810,7210,6500,362327,2472917850,00,0.00,N,5,-230, 20250317,6810,6720,7070,6500,388398,2632438770,00,0.00,N,2,10, diff --git a/365330/week/candle-week-42.csv b/365330/week/candle-week-42.csv index e17be890b0b9..932b475a80d1 100644 --- a/365330/week/candle-week-42.csv +++ b/365330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5100,4905,5140,4500,1850930,8824582774,00,0.00,N,2,30, 20250331,5070,5570,5740,4915,2290462,11894275135,00,0.00,N,5,-540, 20250324,5610,5550,6390,5410,11263025,67901143960,00,0.00,N,5,-30, 20250317,5640,6100,6460,5400,3158207,18895683810,00,0.00,N,5,-450, diff --git a/365340/week/candle-week-42.csv b/365340/week/candle-week-42.csv index 054bc106bb1d..d6d1bb2d0bdb 100644 --- a/365340/week/candle-week-42.csv +++ b/365340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,30750,31000,31600,29450,115641,3525487650,00,0.00,N,5,-800, 20250331,31550,33300,33450,29650,170012,5380124025,00,0.00,N,5,-2300, 20250324,33850,36650,36700,33300,143978,5002205700,00,0.00,N,5,-2800, 20250317,36650,35500,37100,34250,191156,6853792125,00,0.00,N,2,2100, diff --git a/365550/week/candle-week-42.csv b/365550/week/candle-week-42.csv index af8450976dc6..9941ab631479 100644 --- a/365550/week/candle-week-42.csv +++ b/365550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4585,4600,4650,4335,891181,3998428023,00,0.00,N,5,-5, 20250331,4590,4805,4840,4540,705943,3290474289,00,0.00,N,5,-215, 20250324,4805,5000,5050,4700,886131,4329730545,00,0.00,N,5,-235, 20250317,5040,4800,5040,4780,952876,4708610897,00,0.00,N,2,255, diff --git a/365590/week/candle-week-42.csv b/365590/week/candle-week-42.csv index 601cd905d8e5..77364628e53f 100644 --- a/365590/week/candle-week-42.csv +++ b/365590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,648,619,656,558,1111499,673224398,00,0.00,N,2,14, 20250331,634,649,658,599,465561,294215568,00,0.00,N,5,-15, 20250324,649,640,710,590,2103596,1371311664,00,0.00,N,2,15, 20250317,634,629,649,600,398462,248892336,00,0.00,N,2,8, diff --git a/365900/week/candle-week-42.csv b/365900/week/candle-week-42.csv index 302f859ed8de..0a8d5edbea25 100644 --- a/365900/week/candle-week-42.csv +++ b/365900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3635,3420,3895,3290,55329,190441312,00,0.00,N,2,215, 20250331,3420,3595,3710,3400,59910,213252270,00,0.00,N,5,-170, 20250324,3590,3610,3880,3405,39293,144643100,00,0.00,N,5,-65, 20250317,3655,3825,3900,3400,44332,165287641,00,0.00,N,5,-245, diff --git a/366030/week/candle-week-42.csv b/366030/week/candle-week-42.csv index 927bf420feda..c8d7592086a8 100644 --- a/366030/week/candle-week-42.csv +++ b/366030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4130,4090,4245,3660,378373,1480738714,00,0.00,N,2,30, 20250331,4100,4030,4100,3865,258526,1026797703,00,0.00,N,2,85, 20250324,4015,4200,4295,3925,252673,1038260356,00,0.00,N,5,-210, 20250317,4225,4495,4550,4130,419835,1817872837,00,0.00,N,5,-270, diff --git a/367000/week/candle-week-42.csv b/367000/week/candle-week-42.csv index 43c29faa6897..87b2209d185e 100644 --- a/367000/week/candle-week-42.csv +++ b/367000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4590,4095,5100,3910,489527,2308167129,00,0.00,N,2,450, 20250331,4140,4200,4245,4020,56620,234177000,00,0.00,N,5,-50, 20250324,4190,4180,4595,4115,64398,275456364,00,0.00,N,5,-5, 20250317,4195,4100,5000,4020,204056,915484907,00,0.00,N,2,125, diff --git a/368030/week/candle-week-42.csv b/368030/week/candle-week-42.csv index 2fa691bda622..d9e8b2614031 100644 --- a/368030/week/candle-week-42.csv +++ b/368030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250331,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250324,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250317,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/week/candle-week-42.csv b/368600/week/candle-week-42.csv index 3ce2197ee8b9..bd110e95b13b 100644 --- a/368600/week/candle-week-42.csv +++ b/368600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2825,2850,2855,2565,316490,868294955,00,0.00,N,5,-65, 20250331,2890,2840,3030,2790,494154,1428028386,00,0.00,N,5,-45, 20250324,2935,2955,4225,2785,7133664,26287808457,00,0.00,N,5,-15, 20250317,2950,2955,3090,2850,178456,533901728,00,0.00,N,5,-40, diff --git a/368770/week/candle-week-42.csv b/368770/week/candle-week-42.csv index 00deb3309de5..8b169876ac2b 100644 --- a/368770/week/candle-week-42.csv +++ b/368770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6380,5900,6400,5630,1204619,7171098320,00,0.00,N,2,200, 20250331,6180,6550,6810,6020,1449958,9301564685,00,0.00,N,5,-460, 20250324,6640,7280,7410,6570,2535751,17649900330,00,0.00,N,5,-630, 20250317,7270,8090,8480,7000,8702986,68241580105,00,0.00,N,5,-640, diff --git a/368970/week/candle-week-42.csv b/368970/week/candle-week-42.csv index 0fe890e740e3..dd4fc2f8615a 100644 --- a/368970/week/candle-week-42.csv +++ b/368970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2440,2475,2475,2225,202144,478196576,00,0.00,N,2,40, 20250331,2400,2410,2490,2335,96376,230836950,00,0.00,N,5,-20, 20250324,2420,2455,2500,2415,71731,175032479,00,0.00,N,5,-60, 20250317,2480,2515,2520,2435,80263,198248615,00,0.00,N,5,-5, diff --git a/369370/week/candle-week-42.csv b/369370/week/candle-week-42.csv index 945904d82e01..98c06d397a85 100644 --- a/369370/week/candle-week-42.csv +++ b/369370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1503,1544,1544,1446,62927,94372209,00,0.00,N,5,-41, 20250331,1544,1524,1565,1500,18886,28973317,00,0.00,N,5,-6, 20250324,1550,1558,1561,1480,62479,94126226,00,0.00,N,2,21, 20250317,1529,1589,1601,1500,101838,157903489,00,0.00,N,5,-60, diff --git a/370090/week/candle-week-42.csv b/370090/week/candle-week-42.csv index 76a5dcf893df..6198f351f3ba 100644 --- a/370090/week/candle-week-42.csv +++ b/370090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14370,14400,14480,12710,313625,4280237115,00,0.00,N,5,-500, 20250331,14870,15000,15610,14580,348693,5273206660,00,0.00,N,5,-780, 20250324,15650,16940,18150,15600,1095653,18200916460,00,0.00,N,5,-1440, 20250317,17090,18310,18550,16760,580727,10219015780,00,0.00,N,5,-1220, diff --git a/371950/week/candle-week-42.csv b/371950/week/candle-week-42.csv index 54da88ab4f31..48a3dbb13a15 100644 --- a/371950/week/candle-week-42.csv +++ b/371950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10990,12000,12000,10520,166283,1848219375,00,0.00,N,5,-1150, 20250331,12140,12340,12840,11800,81576,992864155,00,0.00,N,5,-230, 20250324,12370,12080,13540,12080,204695,2639630705,00,0.00,N,5,-40, 20250317,12410,13340,13430,11790,329395,4202050600,00,0.00,N,5,-930, diff --git a/372170/week/candle-week-42.csv b/372170/week/candle-week-42.csv index c33d7ab16ad3..a87c5d36f23b 100644 --- a/372170/week/candle-week-42.csv +++ b/372170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,32400,31050,32450,28750,108152,3323641150,00,0.00,N,5,-50, 20250331,32450,32400,33100,30750,145169,4623538150,00,0.00,N,5,-1050, 20250324,33500,36400,36750,33350,121163,4235131825,00,0.00,N,5,-2800, 20250317,36300,37700,38650,36100,151941,5634739500,00,0.00,N,5,-1100, diff --git a/372320/week/candle-week-42.csv b/372320/week/candle-week-42.csv index 95255f995601..1e6c94746c4c 100644 --- a/372320/week/candle-week-42.csv +++ b/372320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,26400,25800,26750,23750,156057,3916310750,00,0.00,N,5,-100, 20250331,26500,25550,26950,25050,159550,4170728450,00,0.00,N,5,-200, 20250324,26700,27800,29100,26600,186930,5189312900,00,0.00,N,5,-1150, 20250317,27850,29000,29750,26600,367461,10366836300,00,0.00,N,5,-1150, diff --git a/372800/week/candle-week-42.csv b/372800/week/candle-week-42.csv index 799e1ba3df16..5a77a913a618 100644 --- a/372800/week/candle-week-42.csv +++ b/372800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4370,4405,4450,4060,30810,130986996,00,0.00,N,5,-35, 20250331,4405,4260,4445,4065,16183,68248771,00,0.00,N,2,145, 20250324,4260,4500,4525,4190,26814,115567533,00,0.00,N,5,-235, 20250317,4495,4510,4550,4360,33982,151106945,00,0.00,N,5,-15, diff --git a/372910/week/candle-week-42.csv b/372910/week/candle-week-42.csv index 664e53e5b38e..8e26f755edda 100644 --- a/372910/week/candle-week-42.csv +++ b/372910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2985,2905,3000,2690,1762384,4983904480,00,0.00,N,5,-20, 20250331,3005,3265,3265,2900,2384016,7340596800,00,0.00,N,5,-355, 20250324,3360,3400,3860,3340,13864655,49705373459,00,0.00,N,2,55, 20250317,3305,3435,3560,3235,1066857,3597422003,00,0.00,N,5,-105, diff --git a/373110/week/candle-week-42.csv b/373110/week/candle-week-42.csv index c016cb5a2f13..5438e49f1b3f 100644 --- a/373110/week/candle-week-42.csv +++ b/373110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4135,3540,4530,3220,4613797,18907320154,00,0.00,N,2,550, 20250331,3585,3730,3780,3320,288121,1032965370,00,0.00,N,5,-200, 20250324,3785,3900,4140,3690,443114,1708775025,00,0.00,N,5,-145, 20250317,3930,4320,4320,3895,465031,1889661307,00,0.00,N,5,-390, diff --git a/373160/week/candle-week-42.csv b/373160/week/candle-week-42.csv index 0104cfe75f45..04ab2e118d2b 100644 --- a/373160/week/candle-week-42.csv +++ b/373160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9030,7230,10640,7040,28867429,259646972330,00,0.00,N,2,1890, 20250331,7140,6080,7340,5890,991949,6909760695,00,0.00,N,2,1040, 20250324,6100,6450,6580,6060,100959,637843830,00,0.00,N,5,-330, 20250317,6430,6760,6900,5980,146738,971009225,00,0.00,N,5,-270, diff --git a/373170/week/candle-week-42.csv b/373170/week/candle-week-42.csv index b96e36dde4d5..d9c5514e4a1f 100644 --- a/373170/week/candle-week-42.csv +++ b/373170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9000,7340,13010,6920,2277558,24125740735,00,0.00,N,2,1660, 20250331,7340,6950,7380,6630,25249,176660750,00,0.00,N,2,250, 20250324,7090,7430,7650,7060,28538,207776780,00,0.00,N,5,-300, 20250317,7390,7890,8290,7360,33740,262283965,00,0.00,N,5,-520, diff --git a/373200/week/candle-week-42.csv b/373200/week/candle-week-42.csv index e1fb3befdc01..539f5aa9940f 100644 --- a/373200/week/candle-week-42.csv +++ b/373200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,722,707,728,661,1198661,832442029,00,0.00,N,2,8, 20250331,714,725,759,661,2041813,1441928142,00,0.00,N,5,-44, 20250324,758,807,811,721,3427818,2648336967,00,0.00,N,5,-45, 20250317,803,611,860,608,10925474,8081828907,00,0.00,N,2,193, diff --git a/373220/week/candle-week-42.csv b/373220/week/candle-week-42.csv index 3ca53d8b6ae1..ac73f0206459 100644 --- a/373220/week/candle-week-42.csv +++ b/373220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,335500,318000,349500,314000,2160439,711959146000,00,0.00,N,2,6500, 20250331,329000,346000,348000,310500,2041088,666761953250,00,0.00,N,5,-27000, 20250324,356000,331000,365000,328500,1281275,449271008750,00,0.00,N,2,27000, 20250317,329000,328000,337500,324000,1218219,401728206250,00,0.00,N,2,2500, diff --git a/375500/week/candle-week-42.csv b/375500/week/candle-week-42.csv index fe7f4bb21dff..856c7e184773 100644 --- a/375500/week/candle-week-42.csv +++ b/375500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,40050,40000,40150,37150,712726,27783420475,00,0.00,N,5,-1350, 20250331,41400,42000,42900,40000,717397,29854113475,00,0.00,N,5,-800, 20250324,42200,41750,43050,40700,844753,35406358475,00,0.00,N,2,150, 20250317,42050,43400,45300,41200,1080596,46256514700,00,0.00,N,5,-1350, diff --git a/376180/week/candle-week-42.csv b/376180/week/candle-week-42.csv index 1cbe658a11cd..51b6f1fd400a 100644 --- a/376180/week/candle-week-42.csv +++ b/376180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2250,2120,2255,2010,371913,786407130,00,0.00,N,3,0, 20250331,2250,2205,2360,2155,270064,609137779,00,0.00,N,5,-15, 20250324,2265,2290,2395,2225,315071,726069367,00,0.00,N,5,-45, 20250317,2310,2330,2405,2280,183220,428160713,00,0.00,N,5,-20, diff --git a/376270/week/candle-week-42.csv b/376270/week/candle-week-42.csv index 5ce31d77075c..7aef6f3770e0 100644 --- a/376270/week/candle-week-42.csv +++ b/376270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23050,22900,23300,21250,176725,3956149525,00,0.00,N,5,-300, 20250331,23350,23750,23950,22100,185341,4270451650,00,0.00,N,2,700, 20250324,22650,22650,26000,22100,377829,9103220225,00,0.00,N,2,50, 20250317,22600,21850,23450,20800,316181,7131972875,00,0.00,N,2,950, diff --git a/376290/week/candle-week-42.csv b/376290/week/candle-week-42.csv index 838ccbc5ea3a..f06fba0b0a5b 100644 --- a/376290/week/candle-week-42.csv +++ b/376290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3265,3125,3320,3080,54100,172666236,00,0.00,N,2,55, 20250331,3210,3165,3350,3100,67128,213725992,00,0.00,N,2,5, 20250324,3205,3265,3295,3085,42482,134856969,00,0.00,N,2,5, 20250317,3200,3290,3350,3110,32107,103871774,00,0.00,N,5,-90, diff --git a/376300/week/candle-week-42.csv b/376300/week/candle-week-42.csv index ba8403e55ecb..673c5bf3bb29 100644 --- a/376300/week/candle-week-42.csv +++ b/376300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,36500,42150,42150,35350,1476167,55894357650,00,0.00,N,5,-6850, 20250331,43350,40050,43600,38000,1581981,65348229225,00,0.00,N,2,2450, 20250324,40900,40000,41900,38450,943491,38240476500,00,0.00,N,2,900, 20250317,40000,38550,40600,37850,1345262,53146549675,00,0.00,N,2,1400, diff --git a/376930/week/candle-week-42.csv b/376930/week/candle-week-42.csv index 3fb706bac728..3dff2100519e 100644 --- a/376930/week/candle-week-42.csv +++ b/376930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2790,2965,3290,2725,11502284,35024465681,00,0.00,N,5,-180, 20250331,2970,2550,3060,2455,7799076,22000616599,00,0.00,N,2,355, 20250324,2615,2805,2850,2600,2716967,7398209856,00,0.00,N,5,-180, 20250317,2795,2555,3270,2500,22387820,67918845580,00,0.00,N,2,245, diff --git a/376980/week/candle-week-42.csv b/376980/week/candle-week-42.csv index 2fa3af25f20f..c53d9e08bd22 100644 --- a/376980/week/candle-week-42.csv +++ b/376980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9800,10010,11290,9230,9492155,97335111900,00,0.00,N,2,1760, 20250331,8040,5490,8040,4785,4866737,30768160374,00,0.00,N,2,2420, 20250324,5620,5830,6390,5620,388767,2292963865,00,0.00,N,5,-260, 20250317,5880,6330,6580,5660,342528,2087968065,00,0.00,N,5,-450, diff --git a/377030/week/candle-week-42.csv b/377030/week/candle-week-42.csv index 7d9b096b0a73..f9ac21243a1f 100644 --- a/377030/week/candle-week-42.csv +++ b/377030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1699,1800,1840,1560,1248413,2111989255,00,0.00,N,5,-143, 20250331,1842,1970,2085,1756,1036247,1945336756,00,0.00,N,5,-155, 20250324,1997,1720,2200,1680,4427693,8829510781,00,0.00,N,2,285, 20250317,1712,1745,1890,1710,1046436,1861094905,00,0.00,N,2,11, diff --git a/377190/week/candle-week-42.csv b/377190/week/candle-week-42.csv index 327628800bd0..8b636ab4e2a5 100644 --- a/377190/week/candle-week-42.csv +++ b/377190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3030,3140,3165,2970,478789,1450380221,00,0.00,N,5,-135, 20250331,3165,3135,3260,3115,409566,1307889399,00,0.00,N,5,-15, 20250324,3180,3295,3305,3155,511423,1666269529,00,0.00,N,5,-120, 20250317,3300,3180,3335,3155,413422,1353117429,00,0.00,N,2,115, diff --git a/377220/week/candle-week-42.csv b/377220/week/candle-week-42.csv index 1f46591c0601..5f5b1a47c035 100644 --- a/377220/week/candle-week-42.csv +++ b/377220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1915,1853,2225,1743,1316928,2581007283,00,0.00,N,2,62, 20250331,1853,1841,1860,1732,154625,281445714,00,0.00,N,2,12, 20250324,1841,1832,1896,1825,205640,380725826,00,0.00,N,5,-30, 20250317,1871,1917,1917,1812,100152,186533532,00,0.00,N,5,-29, diff --git a/377300/week/candle-week-42.csv b/377300/week/candle-week-42.csv index 6ef81a1d7b28..d970aaaaaff2 100644 --- a/377300/week/candle-week-42.csv +++ b/377300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,28550,28550,30000,26350,1452396,40768814825,00,0.00,N,5,-1450, 20250331,30000,29400,32450,28400,1965670,59684776150,00,0.00,N,5,-150, 20250324,30150,32050,32150,29050,1351043,40881340950,00,0.00,N,5,-1900, 20250317,32050,30700,33750,30200,1298863,41939058200,00,0.00,N,2,1400, diff --git a/377330/week/candle-week-42.csv b/377330/week/candle-week-42.csv index 6c3eb31ea537..c7bb4a68fac3 100644 --- a/377330/week/candle-week-42.csv +++ b/377330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4925,4740,4935,4500,52521,246645013,00,0.00,N,2,85, 20250331,4840,4600,4975,4565,52519,250706178,00,0.00,N,2,65, 20250324,4775,5250,5320,4765,97156,486511355,00,0.00,N,5,-485, 20250317,5260,5250,5430,5050,154661,807700220,00,0.00,N,5,-40, diff --git a/377450/week/candle-week-42.csv b/377450/week/candle-week-42.csv index 8da0065c4f19..4da98d4a154d 100644 --- a/377450/week/candle-week-42.csv +++ b/377450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13400,13300,13690,12780,204237,2697242475,00,0.00,N,5,-280, 20250331,13680,12750,13970,12640,322678,4321932375,00,0.00,N,2,590, 20250324,13090,11280,13200,11210,430225,5452012740,00,0.00,N,2,1810, 20250317,11280,11920,12090,11100,139527,1592588705,00,0.00,N,5,-630, diff --git a/377460/week/candle-week-42.csv b/377460/week/candle-week-42.csv index e76a212d253e..48b61a02e513 100644 --- a/377460/week/candle-week-42.csv +++ b/377460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250331,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250324,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250317,1691,1691,1691,1691,0,0,00,0.00,N,3,0, diff --git a/377480/week/candle-week-42.csv b/377480/week/candle-week-42.csv index 6660a43f7b7a..b12e8532f983 100644 --- a/377480/week/candle-week-42.csv +++ b/377480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17730,14000,18560,13810,3772887,63585155890,00,0.00,N,2,2830, 20250331,14900,14900,15350,14000,357645,5292571645,00,0.00,N,5,-350, 20250324,15250,17000,17390,15150,622738,10244064985,00,0.00,N,5,-1490, 20250317,16740,18660,18690,16330,511330,8953696415,00,0.00,N,5,-1830, diff --git a/377740/week/candle-week-42.csv b/377740/week/candle-week-42.csv index c4fda36cd11a..7e3f8381d547 100644 --- a/377740/week/candle-week-42.csv +++ b/377740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4475,4515,4515,4150,248320,1072326035,00,0.00,N,5,-45, 20250331,4520,4735,4770,4300,239325,1101541796,00,0.00,N,5,-250, 20250324,4770,4825,5010,4680,478167,2325399193,00,0.00,N,5,-80, 20250317,4850,4825,4930,4800,203818,993266224,00,0.00,N,2,25, diff --git a/378340/week/candle-week-42.csv b/378340/week/candle-week-42.csv index b4a493f1a54c..9cb784b91f94 100644 --- a/378340/week/candle-week-42.csv +++ b/378340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14370,14020,14410,12710,634495,8619165325,00,0.00,N,5,-210, 20250331,14580,15750,15950,14010,833899,12567805780,00,0.00,N,5,-1500, 20250324,16080,17630,18740,15990,2686344,47233070825,00,0.00,N,5,-1470, 20250317,17550,18510,19660,17500,9302948,172753222145,00,0.00,N,5,-760, diff --git a/378800/week/candle-week-42.csv b/378800/week/candle-week-42.csv index 3ecb9423a2bc..f05ac915e7c5 100644 --- a/378800/week/candle-week-42.csv +++ b/378800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2940,2800,2960,2625,2301912,6382067005,00,0.00,N,2,40, 20250331,2900,3170,3175,2780,2657866,7902126832,00,0.00,N,5,-300, 20250324,3200,3220,3440,3095,2965481,9610873495,00,0.00,N,5,-20, 20250317,3220,3505,3510,3160,2776386,9243418185,00,0.00,N,5,-320, diff --git a/378850/week/candle-week-42.csv b/378850/week/candle-week-42.csv index 1909a338a2d2..dee342cb6e24 100644 --- a/378850/week/candle-week-42.csv +++ b/378850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3040,2995,3095,2825,341375,1006620556,00,0.00,N,5,-75, 20250331,3115,3030,3265,2930,372301,1146547806,00,0.00,N,2,55, 20250324,3060,3120,3550,3055,1702596,5680289969,00,0.00,N,5,-85, 20250317,3145,3165,3220,3055,311993,978702537,00,0.00,N,5,-20, diff --git a/379390/week/candle-week-42.csv b/379390/week/candle-week-42.csv index 74c14a1fefd2..3546fe4aaf4e 100644 --- a/379390/week/candle-week-42.csv +++ b/379390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250331,7400,7000,7400,7000,21,149200,00,0.00,N,3,0, 20250324,7400,8000,8000,6800,79,578000,00,0.00,N,5,-600, 20250317,8000,8000,8000,8000,1,8000,00,0.00,N,2,390, diff --git a/380540/week/candle-week-42.csv b/380540/week/candle-week-42.csv index d0d507645722..d910c1883a83 100644 --- a/380540/week/candle-week-42.csv +++ b/380540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1744,1923,1957,1452,6655863,11733826808,00,0.00,N,5,-146, 20250331,1890,1608,1960,1524,3544950,6424349487,00,0.00,N,2,211, 20250324,1679,1406,1789,1391,4985812,8144572431,00,0.00,N,2,272, 20250317,1407,1309,1450,1264,1927553,2631560974,00,0.00,N,2,149, diff --git a/381620/week/candle-week-42.csv b/381620/week/candle-week-42.csv index 5acd21049a22..fc3476458871 100644 --- a/381620/week/candle-week-42.csv +++ b/381620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7870,7600,7870,6600,1044929,7534817280,00,0.00,N,3,0, 20250331,7870,9800,9980,7610,2898030,23957884830,00,0.00,N,5,-1930, 20250324,9800,9950,11240,9750,2745343,28802811380,00,0.00,N,5,-120, 20250317,9920,10380,10670,9840,826967,8528392420,00,0.00,N,5,-310, diff --git a/381970/week/candle-week-42.csv b/381970/week/candle-week-42.csv index fcadbda4985d..a0adacd82636 100644 --- a/381970/week/candle-week-42.csv +++ b/381970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13630,13640,13640,12920,300538,3979122255,00,0.00,N,5,-20, 20250331,13650,13090,13650,12910,378149,4985466180,00,0.00,N,2,550, 20250324,13100,13350,13400,12820,269448,3545028055,00,0.00,N,5,-230, 20250317,13330,13070,13350,12920,217834,2858017365,00,0.00,N,2,330, diff --git a/382150/week/candle-week-42.csv b/382150/week/candle-week-42.csv index ac6e027f4b6b..d9c217d07517 100644 --- a/382150/week/candle-week-42.csv +++ b/382150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11420,9200,11420,7950,10839625,112713819255,00,0.00,N,2,1780, 20250331,9640,10850,11590,9180,13087861,140749452165,00,0.00,N,5,-960, 20250324,10600,10520,11530,10100,7069849,76600187575,00,0.00,N,2,170, 20250317,10430,10770,12850,10170,20886289,247060246515,00,0.00,N,5,-70, diff --git a/382480/week/candle-week-42.csv b/382480/week/candle-week-42.csv index 06d26b6a62cd..e0ad3942fb90 100644 --- a/382480/week/candle-week-42.csv +++ b/382480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2405,2370,2435,2170,2913340,6718723943,00,0.00,N,5,-65, 20250331,2470,2440,2675,2280,11051398,27857416273,00,0.00,N,5,-10, 20250324,2480,2230,2975,2155,53291421,143459295522,00,0.00,N,2,240, 20250317,2240,2265,2345,2145,521257,1161522946,00,0.00,N,5,-25, diff --git a/382800/week/candle-week-42.csv b/382800/week/candle-week-42.csv index 40854c9fd1f8..de8d5d16078b 100644 --- a/382800/week/candle-week-42.csv +++ b/382800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3190,3280,3280,2715,382009,1147104435,00,0.00,N,5,-100, 20250331,3290,3390,3390,3130,240853,785228768,00,0.00,N,5,-110, 20250324,3400,3645,3690,3395,245859,869262780,00,0.00,N,5,-240, 20250317,3640,3685,3715,3485,223745,818041264,00,0.00,N,5,-65, diff --git a/382840/week/candle-week-42.csv b/382840/week/candle-week-42.csv index 7dcb0b6ae0ce..664fdb0b7858 100644 --- a/382840/week/candle-week-42.csv +++ b/382840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8760,8640,8990,7750,274127,2293458345,00,0.00,N,5,-320, 20250331,9080,9290,9510,8520,214271,1924458825,00,0.00,N,5,-440, 20250324,9520,10150,10330,9470,378963,3768236965,00,0.00,N,5,-600, 20250317,10120,10640,10850,10090,387843,4075760855,00,0.00,N,5,-500, diff --git a/382900/week/candle-week-42.csv b/382900/week/candle-week-42.csv index be4525213679..31efa68138ae 100644 --- a/382900/week/candle-week-42.csv +++ b/382900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14170,14130,14200,12590,170291,2272199085,00,0.00,N,5,-260, 20250331,14430,14650,14650,13310,178708,2484178240,00,0.00,N,5,-270, 20250324,14700,15060,15670,14640,129821,1947939010,00,0.00,N,5,-350, 20250317,15050,14820,16780,14630,402492,6397337105,00,0.00,N,2,250, diff --git a/383220/week/candle-week-42.csv b/383220/week/candle-week-42.csv index 1dbc47bdc287..3c57b431d258 100644 --- a/383220/week/candle-week-42.csv +++ b/383220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,59400,60200,62300,56200,313573,18637511850,00,0.00,N,5,-3700, 20250331,63100,63600,64100,59500,316889,19699361850,00,0.00,N,5,-700, 20250324,63800,65500,68000,63100,276741,18028050650,00,0.00,N,5,-2800, 20250317,66600,67200,68400,65300,229749,15355064000,00,0.00,N,5,-600, diff --git a/383310/week/candle-week-42.csv b/383310/week/candle-week-42.csv index d56f3d648695..f61a37c2e634 100644 --- a/383310/week/candle-week-42.csv +++ b/383310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,25450,24700,26350,23550,334118,8346396550,00,0.00,N,5,-450, 20250331,25900,26300,26700,23950,406996,10294243375,00,0.00,N,5,-1400, 20250324,27300,29800,30300,27050,225803,6452727625,00,0.00,N,5,-2700, 20250317,30000,28750,30800,28150,370230,10902073225,00,0.00,N,2,1800, diff --git a/383800/week/candle-week-42.csv b/383800/week/candle-week-42.csv index 8b91d211e1d4..24a322e5c9ae 100644 --- a/383800/week/candle-week-42.csv +++ b/383800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6170,6200,6200,5920,676125,4076770055,00,0.00,N,5,-40, 20250331,6210,6530,6540,6120,621866,3927486670,00,0.00,N,5,-340, 20250324,6550,6600,6630,6520,406537,2670488625,00,0.00,N,5,-50, 20250317,6600,6630,6680,6580,286937,1902905255,00,0.00,N,5,-40, diff --git a/383930/week/candle-week-42.csv b/383930/week/candle-week-42.csv index 7f4d760ddae1..d6cdcf9c6962 100644 --- a/383930/week/candle-week-42.csv +++ b/383930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6580,7410,9370,6580,7069404,58201174680,00,0.00,N,5,-830, 20250331,7410,5680,7410,5000,3992497,25316058720,00,0.00,N,2,1490, 20250324,5920,6040,6300,5710,1102580,6636062055,00,0.00,N,5,-70, 20250317,5990,6590,6855,5920,1514354,9318456530,00,0.00,N,5,-410, diff --git a/384470/week/candle-week-42.csv b/384470/week/candle-week-42.csv index b064190599df..f1484172a4fc 100644 --- a/384470/week/candle-week-42.csv +++ b/384470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5970,5950,6120,5250,475106,2697649970,00,0.00,N,5,-90, 20250331,6060,5870,6600,5870,464801,2904859620,00,0.00,N,5,-90, 20250324,6150,6680,7650,6080,5467140,37499101310,00,0.00,N,5,-2260, 20250317,8410,9310,9740,8050,699136,6451591885,00,0.00,N,5,-920, diff --git a/387570/week/candle-week-42.csv b/387570/week/candle-week-42.csv index ea090a1157a9..8e68ab90c1d4 100644 --- a/387570/week/candle-week-42.csv +++ b/387570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8180,7930,8200,7130,572510,4377328470,00,0.00,N,3,0, 20250331,8180,8950,9070,8060,599769,5133105605,00,0.00,N,5,-770, 20250324,8950,10000,10680,8870,960476,9530762490,00,0.00,N,5,-1120, 20250317,10070,11100,11390,9830,3293465,35487104380,00,0.00,N,5,-1030, diff --git a/388050/week/candle-week-42.csv b/388050/week/candle-week-42.csv index 083d10b233cc..c3e38f7ec9b1 100644 --- a/388050/week/candle-week-42.csv +++ b/388050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6510,6200,6510,5550,601665,3620567475,00,0.00,N,2,30, 20250331,6480,6410,6750,6300,462985,3021991720,00,0.00,N,5,-190, 20250324,6670,7000,7220,6660,617120,4278155870,00,0.00,N,5,-420, 20250317,7090,7540,7550,6870,848995,6043466555,00,0.00,N,5,-360, diff --git a/388610/week/candle-week-42.csv b/388610/week/candle-week-42.csv index 5494c936a24f..021a936a404f 100644 --- a/388610/week/candle-week-42.csv +++ b/388610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15300,15270,15700,14540,4293,65028020,00,0.00,N,2,1000, 20250331,14300,13500,15900,13500,13978,200614810,00,0.00,N,2,310, 20250324,13990,13300,14480,12500,5462,74429080,00,0.00,N,2,1420, 20250317,12570,13410,14870,12500,13641,174900130,00,0.00,N,5,-770, diff --git a/388720/week/candle-week-42.csv b/388720/week/candle-week-42.csv index 991fe6d94b9a..c9015217a41e 100644 --- a/388720/week/candle-week-42.csv +++ b/388720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,79800,77000,86600,70600,2377948,186577039600,00,0.00,N,5,-3300, 20250331,83100,56300,101900,56200,5035828,420823281900,00,0.00,N,2,25700, 20250324,57400,61300,65500,54900,698244,43110837800,00,0.00,N,5,-3800, 20250317,61200,68500,68800,60500,1093518,69730043550,00,0.00,N,5,-6300, diff --git a/388790/week/candle-week-42.csv b/388790/week/candle-week-42.csv index e2e03fbac4d9..abe276bea36b 100644 --- a/388790/week/candle-week-42.csv +++ b/388790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2335,2250,2350,2020,638368,1401820741,00,0.00,N,5,-30, 20250331,2365,2335,2450,2180,647351,1499644325,00,0.00,N,5,-5, 20250324,2370,2535,2595,2345,480064,1171887686,00,0.00,N,5,-155, 20250317,2525,2590,2590,2365,718082,1777706962,00,0.00,N,5,-15, diff --git a/388870/week/candle-week-42.csv b/388870/week/candle-week-42.csv index b5f6cb19ac27..31db01c0cd85 100644 --- a/388870/week/candle-week-42.csv +++ b/388870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6580,6000,6760,5300,313475,1884666315,00,0.00,N,2,480, 20250331,6100,6180,6320,5800,171428,1039716115,00,0.00,N,5,-170, 20250324,6270,6810,7180,6170,483566,3176775440,00,0.00,N,5,-600, 20250317,6870,7100,7370,6760,297276,2089559540,00,0.00,N,5,-250, diff --git a/389020/week/candle-week-42.csv b/389020/week/candle-week-42.csv index b853fda0295e..2fc6b54c8a70 100644 --- a/389020/week/candle-week-42.csv +++ b/389020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,34700,34100,34700,30700,207384,6721339450,00,0.00,N,5,-850, 20250331,35550,38750,40800,33000,313893,11496118725,00,0.00,N,5,-5150, 20250324,40700,43850,46950,40100,507628,22516885700,00,0.00,N,5,-2800, 20250317,43500,41450,45700,40500,665315,29040677225,00,0.00,N,2,2600, diff --git a/389030/week/candle-week-42.csv b/389030/week/candle-week-42.csv index ed8a88ad3e22..a9af5d105ebe 100644 --- a/389030/week/candle-week-42.csv +++ b/389030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1150,1185,1185,1080,299145,334440261,00,0.00,N,5,-35, 20250331,1185,1226,1299,1155,437245,536627997,00,0.00,N,5,-112, 20250324,1297,1286,1323,1242,302809,386237021,00,0.00,N,2,11, 20250317,1286,1327,1340,1286,406241,534135991,00,0.00,N,5,-29, diff --git a/389140/week/candle-week-42.csv b/389140/week/candle-week-42.csv index 3878e9db4b66..831042149836 100644 --- a/389140/week/candle-week-42.csv +++ b/389140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6000,5650,6210,5240,2441411,13959654400,00,0.00,N,2,310, 20250331,5690,6080,6150,5500,895408,5210117070,00,0.00,N,5,-420, 20250324,6110,7750,8180,6060,3327359,23627246100,00,0.00,N,5,-1640, 20250317,7750,7290,8810,6750,12853626,103146270575,00,0.00,N,2,550, diff --git a/389260/week/candle-week-42.csv b/389260/week/candle-week-42.csv index 9326ad5ca810..74b95e950e40 100644 --- a/389260/week/candle-week-42.csv +++ b/389260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13950,13300,14080,12620,271945,3614916775,00,0.00,N,2,440, 20250331,13510,11800,13520,11250,261251,3236226250,00,0.00,N,2,1420, 20250324,12090,12190,12750,12000,193425,2391913905,00,0.00,N,5,-190, 20250317,12280,12270,12850,12110,150963,1881235430,00,0.00,N,2,20, diff --git a/389470/week/candle-week-42.csv b/389470/week/candle-week-42.csv index c9aa15b6f2b5..644df6d28e39 100644 --- a/389470/week/candle-week-42.csv +++ b/389470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17170,13760,17190,12100,973865,15091929430,00,0.00,N,2,2860, 20250331,14310,13950,14320,13200,273912,3782057055,00,0.00,N,5,-30, 20250324,14340,14200,15880,14200,624662,9385270875,00,0.00,N,5,-230, 20250317,14570,14000,14870,13200,428619,6058777345,00,0.00,N,2,490, diff --git a/389500/week/candle-week-42.csv b/389500/week/candle-week-42.csv index b87e12a9b5d7..168b5be00993 100644 --- a/389500/week/candle-week-42.csv +++ b/389500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20500,20000,20700,17610,192069,3673322580,00,0.00,N,5,-400, 20250331,20900,20000,22400,19810,256435,5344163420,00,0.00,N,2,700, 20250324,20200,21400,22300,19900,108674,2270521890,00,0.00,N,5,-1250, 20250317,21450,24350,24500,21050,230749,5306667500,00,0.00,N,5,-2700, diff --git a/389650/week/candle-week-42.csv b/389650/week/candle-week-42.csv index e125e3e3c3fe..9bcae7b16c7e 100644 --- a/389650/week/candle-week-42.csv +++ b/389650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,40050,38000,40500,35600,479952,18238165825,00,0.00,N,5,-350, 20250331,40400,41400,43250,39450,530960,21823154800,00,0.00,N,5,-2350, 20250324,42750,42000,43300,40900,560193,23680591725,00,0.00,N,2,750, 20250317,42000,46500,49250,41000,964454,43960259500,00,0.00,N,5,-3600, diff --git a/389680/week/candle-week-42.csv b/389680/week/candle-week-42.csv index 11707d560c6c..f6e6cf54c6eb 100644 --- a/389680/week/candle-week-42.csv +++ b/389680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,678,670,708,623,7230466,4773919290,00,0.00,N,2,3, 20250331,675,645,850,620,32490928,25227695770,00,0.00,N,2,35, 20250324,640,692,749,624,1934475,1324543319,00,0.00,N,5,-59, 20250317,699,682,700,657,1044915,707872004,00,0.00,N,2,15, diff --git a/390110/week/candle-week-42.csv b/390110/week/candle-week-42.csv index a76adcd1b053..254fd23ccdbf 100644 --- a/390110/week/candle-week-42.csv +++ b/390110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1855,1855,1855,1855,31,57505,00,0.00,N,3,0, 20250331,1855,1900,1900,1500,252,394958,00,0.00,N,5,-45, 20250324,1900,1990,1990,1899,6,11668,00,0.00,N,5,-55, 20250317,1955,1990,1990,1530,1015,1559760,00,0.00,N,2,155, diff --git a/391710/week/candle-week-42.csv b/391710/week/candle-week-42.csv index 3252e27303e6..73a99b5c8627 100644 --- a/391710/week/candle-week-42.csv +++ b/391710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1515,1495,1517,1366,329956,468852620,00,0.00,N,2,6, 20250331,1509,1505,1580,1429,144262,214211729,00,0.00,N,2,8, 20250324,1501,1614,1649,1490,278907,434906312,00,0.00,N,5,-136, 20250317,1637,1685,1760,1630,359363,609423325,00,0.00,N,5,-58, diff --git a/393210/week/candle-week-42.csv b/393210/week/candle-week-42.csv index 194a15a1b4c7..18f95f348a68 100644 --- a/393210/week/candle-week-42.csv +++ b/393210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5800,5150,6100,4720,6826861,37675985061,00,0.00,N,2,530, 20250331,5270,5510,5730,5020,2373668,12633008090,00,0.00,N,5,-340, 20250324,5610,6210,6560,5600,3339809,20542022460,00,0.00,N,5,-540, 20250317,6150,6410,7350,6030,20854219,142192646795,00,0.00,N,5,-290, diff --git a/393890/week/candle-week-42.csv b/393890/week/candle-week-42.csv index e4664fd657c2..e70450c83414 100644 --- a/393890/week/candle-week-42.csv +++ b/393890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7430,7290,7530,6750,1058525,7542508490,00,0.00,N,5,-210, 20250331,7640,7810,7860,7040,1099306,8256271765,00,0.00,N,5,-290, 20250324,7930,8550,8690,7830,659499,5418061245,00,0.00,N,5,-650, 20250317,8580,8960,9050,8470,669342,5867654260,00,0.00,N,5,-220, diff --git a/393970/week/candle-week-42.csv b/393970/week/candle-week-42.csv index 714e3da93ac7..e6b3d9442ebb 100644 --- a/393970/week/candle-week-42.csv +++ b/393970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12660,13190,13230,11490,11842887,147787591570,00,0.00,N,5,-1270, 20250331,13930,16500,18360,13600,24317832,413547869185,00,0.00,N,5,-2970, 20250324,16900,14600,18780,13830,69789543,1154364162015,00,0.00,N,2,3060, 20250317,13840,13000,16250,12590,36084651,537278097680,00,0.00,N,2,650, diff --git a/394280/week/candle-week-42.csv b/394280/week/candle-week-42.csv index ff33c423e7b6..14154a49fa08 100644 --- a/394280/week/candle-week-42.csv +++ b/394280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11870,11330,12150,10820,397362,4536381610,00,0.00,N,5,-130, 20250331,12000,12230,13040,11640,389233,4777749925,00,0.00,N,5,-660, 20250324,12660,14390,14630,12410,321351,4369359150,00,0.00,N,5,-1700, 20250317,14360,14700,14870,14200,638226,9270866920,00,0.00,N,2,270, diff --git a/394800/week/candle-week-42.csv b/394800/week/candle-week-42.csv index 7e86e1c03e30..d2dd63c43252 100644 --- a/394800/week/candle-week-42.csv +++ b/394800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6190,5630,6500,5180,7137892,42725139795,00,0.00,N,2,410, 20250331,5780,5690,6110,5600,4375789,25753057875,00,0.00,N,5,-140, 20250324,5920,6120,6690,5840,23481943,147988580135,00,0.00,N,5,-190, 20250317,6110,5670,6300,5640,11587358,70342211375,00,0.00,N,2,490, diff --git a/395400/week/candle-week-42.csv b/395400/week/candle-week-42.csv index 69a513869167..c3a77d02e1a6 100644 --- a/395400/week/candle-week-42.csv +++ b/395400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4855,4915,4975,4665,1228752,5907264098,00,0.00,N,5,-80, 20250331,4935,4980,5030,4890,1062804,5268239853,00,0.00,N,5,-25, 20250324,4960,5110,5160,4935,1207706,6084737371,00,0.00,N,5,-140, 20250317,5100,4995,5100,4940,1003378,5042668807,00,0.00,N,2,160, diff --git a/396270/week/candle-week-42.csv b/396270/week/candle-week-42.csv index f33640397dfe..052d6081dfa4 100644 --- a/396270/week/candle-week-42.csv +++ b/396270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6610,6380,6700,5710,651767,4050757580,00,0.00,N,2,30, 20250331,6580,6610,6940,6300,330393,2171390240,00,0.00,N,5,-170, 20250324,6750,7240,7970,6750,752473,5516542260,00,0.00,N,5,-550, 20250317,7300,8270,8460,6880,1554433,11620210345,00,0.00,N,5,-940, diff --git a/396300/week/candle-week-42.csv b/396300/week/candle-week-42.csv index bb5313ea572c..546964ea11fe 100644 --- a/396300/week/candle-week-42.csv +++ b/396300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2095,2060,2130,1938,645050,1299298869,00,0.00,N,5,-55, 20250331,2150,2035,2190,2020,483955,1016366122,00,0.00,N,2,45, 20250324,2105,2245,2310,2095,597576,1312532851,00,0.00,N,5,-140, 20250317,2245,2330,2445,2225,581895,1356649135,00,0.00,N,5,-70, diff --git a/396470/week/candle-week-42.csv b/396470/week/candle-week-42.csv index 38bac3ace998..acf7bcd6291f 100644 --- a/396470/week/candle-week-42.csv +++ b/396470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7200,7080,7280,6310,386765,2645468445,00,0.00,N,5,-120, 20250331,7320,7630,7840,7120,303072,2253100655,00,0.00,N,5,-510, 20250324,7830,8910,8910,7750,555688,4639961040,00,0.00,N,5,-920, 20250317,8750,9030,9410,8730,1186494,10900741375,00,0.00,N,5,-190, diff --git a/396690/week/candle-week-42.csv b/396690/week/candle-week-42.csv index 64e8912d62b8..30c0a3520b74 100644 --- a/396690/week/candle-week-42.csv +++ b/396690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2625,2650,2650,2495,206808,529809506,00,0.00,N,5,-15, 20250331,2640,2675,2675,2550,220654,575221523,00,0.00,N,5,-10, 20250324,2650,2770,2770,2600,290856,784008197,00,0.00,N,5,-120, 20250317,2770,2760,2780,2740,155168,427501814,00,0.00,N,2,10, diff --git a/397030/week/candle-week-42.csv b/397030/week/candle-week-42.csv index 301e61ee814c..f586d516f88c 100644 --- a/397030/week/candle-week-42.csv +++ b/397030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13660,12670,13940,11980,825535,10443464110,00,0.00,N,2,560, 20250331,13100,14260,14280,12610,807195,10880268860,00,0.00,N,5,-1450, 20250324,14550,15300,15780,14260,755664,11346668755,00,0.00,N,5,-720, 20250317,15270,17100,17900,15240,1558033,25793089135,00,0.00,N,5,-1680, diff --git a/398120/week/candle-week-42.csv b/398120/week/candle-week-42.csv index d333d560241c..b1c8a2a63f84 100644 --- a/398120/week/candle-week-42.csv +++ b/398120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2755,2920,2935,2200,610865,1564120401,00,0.00,N,5,-165, 20250331,2920,2730,2930,2710,279323,792344693,00,0.00,N,2,150, 20250324,2770,2970,2980,2750,343840,974259817,00,0.00,N,5,-185, 20250317,2955,3100,3240,2925,541413,1652405630,00,0.00,N,5,-145, diff --git a/399720/week/candle-week-42.csv b/399720/week/candle-week-42.csv index e39b67e6b1dd..6e0a69ac4dc8 100644 --- a/399720/week/candle-week-42.csv +++ b/399720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,37350,37250,38250,33000,323888,11593121850,00,0.00,N,5,-2050, 20250331,39400,39700,41500,37400,291770,11485514875,00,0.00,N,5,-2150, 20250324,41550,49600,50100,41400,319577,14617716200,00,0.00,N,5,-8050, 20250317,49600,50000,51900,48950,744151,37576413250,00,0.00,N,2,250, diff --git a/400760/week/candle-week-42.csv b/400760/week/candle-week-42.csv index e243b99176c0..cdb2e9ec8761 100644 --- a/400760/week/candle-week-42.csv +++ b/400760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3515,3530,3530,3420,187050,649226058,00,0.00,N,5,-15, 20250331,3530,3555,3570,3510,245750,870086138,00,0.00,N,5,-30, 20250324,3560,3525,3565,3400,172980,610590623,00,0.00,N,2,5, 20250317,3555,3485,3595,3480,228108,807382177,00,0.00,N,2,25, diff --git a/402030/week/candle-week-42.csv b/402030/week/candle-week-42.csv index 7738d0406b17..f30bca65a3cc 100644 --- a/402030/week/candle-week-42.csv +++ b/402030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,25600,21700,26200,21100,1021893,24491133800,00,0.00,N,2,4050, 20250331,21550,20800,22000,18510,477600,9687505410,00,0.00,N,2,200, 20250324,21350,20150,26000,20000,1992639,48352808000,00,0.00,N,2,1250, 20250317,20100,22500,23200,20050,166109,3588573250,00,0.00,N,5,-2400, diff --git a/402340/week/candle-week-42.csv b/402340/week/candle-week-42.csv index c7845b18f558..c06e8b90bda5 100644 --- a/402340/week/candle-week-42.csv +++ b/402340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,85100,78100,86200,74000,2334872,187860959750,00,0.00,N,5,-2200, 20250331,87300,93900,97900,86100,2240806,206325597100,00,0.00,N,5,-8700, 20250324,96000,100200,102800,94200,988958,97737819866,00,0.00,N,5,-5200, 20250317,101200,94000,104200,91400,1613144,158314339700,00,0.00,N,2,7800, diff --git a/402420/week/candle-week-42.csv b/402420/week/candle-week-42.csv index 7eca2e4e1630..40a1723d56ed 100644 --- a/402420/week/candle-week-42.csv +++ b/402420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5100,5200,5200,5100,10,52000,00,0.00,N,5,-290, 20250331,5390,5050,5500,4675,1061,5414135,00,0.00,N,5,-100, 20250324,5490,5500,5500,5490,0,0,00,0.00,N,5,-10, 20250317,5500,5500,5600,4800,454,2239200,00,0.00,N,3,0, diff --git a/402490/week/candle-week-42.csv b/402490/week/candle-week-42.csv index 40e4665f33ad..18d06a8446b3 100644 --- a/402490/week/candle-week-42.csv +++ b/402490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13180,14200,14460,12250,807498,10838247000,00,0.00,N,5,-200, 20250331,13380,13920,14590,12840,207709,2843394480,00,0.00,N,5,-1010, 20250324,14390,15730,16130,14280,423485,6376325190,00,0.00,N,5,-1340, 20250317,15730,16860,16920,15560,647606,10569706935,00,0.00,N,5,-1240, diff --git a/403360/week/candle-week-42.csv b/403360/week/candle-week-42.csv index 5c126c9b10b3..95e72d029b02 100644 --- a/403360/week/candle-week-42.csv +++ b/403360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7500,7780,8190,6800,3202,22667880,00,0.00,N,5,-290, 20250331,7790,7790,7790,7780,61,475190,00,0.00,N,3,0, 20250324,7790,7890,7890,7600,724,5702070,00,0.00,N,5,-100, 20250317,7890,7940,7990,7400,114,888350,00,0.00,N,5,-100, diff --git a/403490/week/candle-week-42.csv b/403490/week/candle-week-42.csv index e53be3f9feda..7f608599f691 100644 --- a/403490/week/candle-week-42.csv +++ b/403490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1541,1340,1541,1308,7502162,10983755432,00,0.00,N,2,172, 20250331,1369,1440,1440,1332,1192724,1660165787,00,0.00,N,5,-88, 20250324,1457,1438,1477,1392,1145857,1642897806,00,0.00,N,2,24, 20250317,1433,1462,1486,1421,1921743,2793747332,00,0.00,N,5,-41, diff --git a/403550/week/candle-week-42.csv b/403550/week/candle-week-42.csv index c4acaeb9e3ce..7668153cad91 100644 --- a/403550/week/candle-week-42.csv +++ b/403550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14370,14080,14370,13520,13703,193147885,00,0.00,N,2,510, 20250331,13860,14050,14490,13480,34944,491333740,00,0.00,N,5,-190, 20250324,14050,14860,15000,13770,43053,615229200,00,0.00,N,5,-810, 20250317,14860,16100,16100,14860,104167,1589512710,00,0.00,N,5,-1890, diff --git a/403870/week/candle-week-42.csv b/403870/week/candle-week-42.csv index 7605f76067e1..cd8d0f75c946 100644 --- a/403870/week/candle-week-42.csv +++ b/403870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,24000,23450,24500,22000,2866259,66706701025,00,0.00,N,5,-900, 20250331,24900,27000,27400,24700,2307067,59816137505,00,0.00,N,5,-2950, 20250324,27850,29000,29950,27750,2083433,60363161250,00,0.00,N,5,-1050, 20250317,28900,28300,29450,27600,3296594,93778901700,00,0.00,N,2,950, diff --git a/404990/week/candle-week-42.csv b/404990/week/candle-week-42.csv index c3fa9eb4ec9c..7234410599ef 100644 --- a/404990/week/candle-week-42.csv +++ b/404990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3215,3375,3375,3040,279392,884444355,00,0.00,N,5,-60, 20250331,3275,3280,3400,3230,359038,1193079638,00,0.00,N,5,-10, 20250324,3285,3150,3300,3060,520847,1658707149,00,0.00,N,2,120, 20250317,3165,3135,3215,3060,492969,1550008850,00,0.00,N,2,30, diff --git a/405000/week/candle-week-42.csv b/405000/week/candle-week-42.csv index 3211a8b4852b..9cebdc23e7ee 100644 --- a/405000/week/candle-week-42.csv +++ b/405000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,737,727,774,689,716922,523767011,00,0.00,N,2,28, 20250331,709,664,893,654,2696955,1985398922,00,0.00,N,2,44, 20250324,665,634,700,548,2342839,1478857121,00,0.00,N,2,15, 20250317,650,734,814,600,3863449,2639487793,00,0.00,N,5,-60, diff --git a/405100/week/candle-week-42.csv b/405100/week/candle-week-42.csv index 2069b71787b4..2cb81510237b 100644 --- a/405100/week/candle-week-42.csv +++ b/405100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11080,10750,11280,10000,139597,1473723800,00,0.00,N,2,50, 20250331,11030,11380,11500,10800,114143,1271125790,00,0.00,N,5,-530, 20250324,11560,12990,13000,11510,179818,2210123965,00,0.00,N,5,-1520, 20250317,13080,13240,13510,12940,185720,2463019030,00,0.00,N,5,-80, diff --git a/405920/week/candle-week-42.csv b/405920/week/candle-week-42.csv index ad1bec58b409..64455b10b291 100644 --- a/405920/week/candle-week-42.csv +++ b/405920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2300,2230,2550,2100,312576,730673027,00,0.00,N,2,45, 20250331,2255,2520,2580,2240,153609,371075568,00,0.00,N,5,-265, 20250324,2520,2635,2695,2515,64528,166115927,00,0.00,N,5,-115, 20250317,2635,2760,2760,2595,165303,444718272,00,0.00,N,5,-95, diff --git a/406820/week/candle-week-42.csv b/406820/week/candle-week-42.csv index 75e806a4541c..e131b3490a70 100644 --- a/406820/week/candle-week-42.csv +++ b/406820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12920,13150,13760,11480,64510,801534545,00,0.00,N,5,-380, 20250331,13300,13380,14680,12590,203925,2773327295,00,0.00,N,5,-180, 20250324,13480,13600,13980,13220,59550,813263350,00,0.00,N,5,-120, 20250317,13600,13050,13990,12820,102473,1364557560,00,0.00,N,2,550, diff --git a/407400/week/candle-week-42.csv b/407400/week/candle-week-42.csv index 490694392f06..02966c0beab3 100644 --- a/407400/week/candle-week-42.csv +++ b/407400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13190,11920,15870,11730,22796928,314382579250,00,0.00,N,2,2810, 20250331,10380,7630,10380,6920,5180848,45903899280,00,0.00,N,2,2720, 20250324,7660,7680,8450,7510,433598,3473098140,00,0.00,N,5,-80, 20250317,7740,8500,8610,7600,392393,3203354825,00,0.00,N,5,-680, diff --git a/408900/week/candle-week-42.csv b/408900/week/candle-week-42.csv index 2fb363668647..7f781e9ddda7 100644 --- a/408900/week/candle-week-42.csv +++ b/408900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3580,3035,3580,2595,14099510,45942309489,00,0.00,N,2,480, 20250331,3100,3530,3550,2920,6026509,19384034070,00,0.00,N,5,-455, 20250324,3555,3320,3970,3150,22036218,79035655619,00,0.00,N,2,265, 20250317,3290,3660,3680,3125,4401000,15193593179,00,0.00,N,5,-360, diff --git a/408920/week/candle-week-42.csv b/408920/week/candle-week-42.csv index 469d26b96204..a292122e0d39 100644 --- a/408920/week/candle-week-42.csv +++ b/408920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2115,2090,2125,2030,76280,157344205,00,0.00,N,5,-10, 20250331,2125,2090,2195,2020,94031,197379980,00,0.00,N,2,35, 20250324,2090,2135,2185,2075,62776,132955340,00,0.00,N,5,-35, 20250317,2125,2130,2180,2105,95450,202790520,00,0.00,N,5,-5, diff --git a/411080/week/candle-week-42.csv b/411080/week/candle-week-42.csv index a0439bd09872..357e8eb99258 100644 --- a/411080/week/candle-week-42.csv +++ b/411080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7420,6930,8000,6320,1851361,13424840690,00,0.00,N,2,270, 20250331,7150,7300,7960,6830,1231905,9007755945,00,0.00,N,5,-220, 20250324,7370,7990,8180,7350,559721,4373313400,00,0.00,N,5,-630, 20250317,8000,8600,8930,7900,2310428,19944640130,00,0.00,N,5,-460, diff --git a/412350/week/candle-week-42.csv b/412350/week/candle-week-42.csv index 235b29a855e9..057891439827 100644 --- a/412350/week/candle-week-42.csv +++ b/412350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2990,3120,3150,2655,332540,958386173,00,0.00,N,5,-195, 20250331,3185,3195,3350,3070,155344,496988997,00,0.00,N,5,-35, 20250324,3220,3635,3695,3200,246192,848928603,00,0.00,N,5,-410, 20250317,3630,3790,3825,3615,193528,716641316,00,0.00,N,5,-100, diff --git a/412540/week/candle-week-42.csv b/412540/week/candle-week-42.csv index db110efb4d57..f11edadf8303 100644 --- a/412540/week/candle-week-42.csv +++ b/412540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3935,3935,3935,3935,0,0,00,0.00,N,3,0, 20250331,3935,5230,5510,3845,511781,2372058866,00,0.00,N,5,-1465, 20250324,5400,6000,6250,4900,1466671,7982905849,00,0.00,N,5,-1050, 20250317,6450,7060,7260,6440,450140,3087709730,00,0.00,N,5,-620, diff --git a/413300/week/candle-week-42.csv b/413300/week/candle-week-42.csv index 617ac9221fe1..a60e3688855b 100644 --- a/413300/week/candle-week-42.csv +++ b/413300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1000,999,1255,781,8436,7279747,00,0.00,N,2,89, 20250331,911,1240,1259,793,1764,1669343,00,0.00,N,5,-199, 20250324,1110,1120,1160,850,448,427793,00,0.00,N,2,101, 20250317,1009,1000,1143,848,618,561776,00,0.00,N,2,10, diff --git a/413390/week/candle-week-42.csv b/413390/week/candle-week-42.csv index f94841863110..5d267d0d3d7e 100644 --- a/413390/week/candle-week-42.csv +++ b/413390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8950,8930,9050,8050,2491155,21474572005,00,0.00,N,5,-560, 20250331,9510,8600,11050,8560,15884236,160158587410,00,0.00,N,2,620, 20250324,8890,10010,10290,8740,3089457,29418146965,00,0.00,N,5,-1160, 20250317,10050,10850,12260,9730,25085112,280296215630,00,0.00,N,5,-900, diff --git a/413630/week/candle-week-42.csv b/413630/week/candle-week-42.csv index 4fac1d3392ad..c9f54b4fe89f 100644 --- a/413630/week/candle-week-42.csv +++ b/413630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1280,1377,1377,1224,349325,442114053,00,0.00,N,5,-97, 20250331,1377,1422,1430,1318,205491,280928869,00,0.00,N,5,-53, 20250324,1430,1504,1548,1430,208871,309752345,00,0.00,N,5,-74, 20250317,1504,1608,1654,1445,201705,311009698,00,0.00,N,5,-104, diff --git a/413640/week/candle-week-42.csv b/413640/week/candle-week-42.csv index 1eb3d67de317..9b207dec4072 100644 --- a/413640/week/candle-week-42.csv +++ b/413640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11200,9670,11640,9530,631129,6893544115,00,0.00,N,2,1210, 20250331,9990,10730,11300,9750,355992,3708631550,00,0.00,N,5,-1000, 20250324,10990,11940,12300,10750,422599,4862205915,00,0.00,N,5,-930, 20250317,11920,11170,12670,10900,1015849,12063028150,00,0.00,N,2,770, diff --git a/415380/week/candle-week-42.csv b/415380/week/candle-week-42.csv index 57faa6b78a6d..84513f53d763 100644 --- a/415380/week/candle-week-42.csv +++ b/415380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8350,8000,8380,7720,92319,744645585,00,0.00,N,2,220, 20250331,8130,7900,8290,7280,71750,556776700,00,0.00,N,2,330, 20250324,7800,7880,7980,7670,27772,217577570,00,0.00,N,5,-50, 20250317,7850,8020,8040,7730,27589,218015045,00,0.00,N,5,-150, diff --git a/415640/week/candle-week-42.csv b/415640/week/candle-week-42.csv index a8228633131e..500a83a74a4b 100644 --- a/415640/week/candle-week-42.csv +++ b/415640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7580,7550,7690,7410,178953,1343072605,00,0.00,N,5,-90, 20250331,7670,7600,7680,7530,99324,754523010,00,0.00,N,2,40, 20250324,7630,7550,7660,7540,109342,831848605,00,0.00,N,2,80, 20250317,7550,7410,7570,7320,127102,949946365,00,0.00,N,2,170, diff --git a/416180/week/candle-week-42.csv b/416180/week/candle-week-42.csv index f28bdce96b22..19aa4b6253bb 100644 --- a/416180/week/candle-week-42.csv +++ b/416180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,27800,27000,27950,24750,220756,5845294750,00,0.00,N,5,-300, 20250331,28100,30200,31000,27050,275122,7941342875,00,0.00,N,5,-2250, 20250324,30350,33900,34300,29300,362630,11442703925,00,0.00,N,5,-3450, 20250317,33800,36250,36600,33800,191351,6700899475,00,0.00,N,5,-2350, diff --git a/417010/week/candle-week-42.csv b/417010/week/candle-week-42.csv index 7994d4d6b765..345a29ad2a55 100644 --- a/417010/week/candle-week-42.csv +++ b/417010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5840,6000,6150,5370,322444,1841592160,00,0.00,N,5,-360, 20250331,6200,6600,6680,5920,268441,1671173255,00,0.00,N,5,-490, 20250324,6690,6720,7750,6640,1136760,8224658685,00,0.00,N,5,-30, 20250317,6720,6960,7000,6570,260292,1778273525,00,0.00,N,5,-280, diff --git a/417180/week/candle-week-42.csv b/417180/week/candle-week-42.csv index f4129813a663..4877c7585116 100644 --- a/417180/week/candle-week-42.csv +++ b/417180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2910,2200,2910,2130,5019578,13607367256,00,0.00,N,2,685, 20250331,2225,2150,2235,2075,240201,514136367,00,0.00,N,2,65, 20250324,2160,2235,2260,2160,170529,378410507,00,0.00,N,5,-75, 20250317,2235,2240,2295,2200,178290,400919884,00,0.00,N,5,-35, diff --git a/417200/week/candle-week-42.csv b/417200/week/candle-week-42.csv index ff7b4e31eb6c..6af5aee837e4 100644 --- a/417200/week/candle-week-42.csv +++ b/417200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10250,10110,10270,9050,1175455,11572641340,00,0.00,N,5,-250, 20250331,10500,10860,11090,9970,1108943,11728085460,00,0.00,N,5,-620, 20250324,11120,12380,12530,11110,899500,10634172020,00,0.00,N,5,-1250, 20250317,12370,12250,13400,12090,5485563,70190391695,00,0.00,N,2,450, diff --git a/417310/week/candle-week-42.csv b/417310/week/candle-week-42.csv index 50091cc8974f..431d82e8b5ca 100644 --- a/417310/week/candle-week-42.csv +++ b/417310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4820,4890,4905,4660,192415,915947804,00,0.00,N,5,-70, 20250331,4890,4920,4935,4615,111995,545601709,00,0.00,N,5,-20, 20250324,4910,4950,4955,4855,105348,516259302,00,0.00,N,5,-40, 20250317,4950,4925,4965,4705,183341,898637487,00,0.00,N,2,65, diff --git a/417500/week/candle-week-42.csv b/417500/week/candle-week-42.csv index 9e38687fc055..37826c2ae590 100644 --- a/417500/week/candle-week-42.csv +++ b/417500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3245,3205,3280,2885,648343,2002513734,00,0.00,N,5,-10, 20250331,3255,3250,3315,3100,386605,1239495529,00,0.00,N,5,-65, 20250324,3320,3645,3655,3270,463314,1583525077,00,0.00,N,5,-320, 20250317,3640,3460,3690,3445,730494,2620330210,00,0.00,N,2,180, diff --git a/417790/week/candle-week-42.csv b/417790/week/candle-week-42.csv index 127887ae531c..38f74b7ad808 100644 --- a/417790/week/candle-week-42.csv +++ b/417790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9000,8930,9050,8250,349603,2989667640,00,0.00,N,5,-20, 20250331,9020,9120,9260,8830,169065,1531443620,00,0.00,N,5,-240, 20250324,9260,9810,9810,9140,179303,1697928150,00,0.00,N,5,-550, 20250317,9810,9980,10060,9540,157481,1542990850,00,0.00,N,5,-210, diff --git a/417840/week/candle-week-42.csv b/417840/week/candle-week-42.csv index 2277b3dcd034..ac6c692790b4 100644 --- a/417840/week/candle-week-42.csv +++ b/417840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7020,7200,7200,6470,199147,1361767165,00,0.00,N,5,-470, 20250331,7490,8110,8110,7110,164547,1268416975,00,0.00,N,5,-690, 20250324,8180,9440,9630,8160,469313,4254334030,00,0.00,N,5,-1220, 20250317,9400,8700,9460,8310,395746,3558866220,00,0.00,N,2,800, diff --git a/417860/week/candle-week-42.csv b/417860/week/candle-week-42.csv index c26a371b432f..4a826602acc3 100644 --- a/417860/week/candle-week-42.csv +++ b/417860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8420,8370,8500,8010,19841,163606235,00,0.00,N,2,40, 20250331,8380,8030,8400,7930,18933,153226770,00,0.00,N,2,200, 20250324,8180,8290,8500,8020,12188,99908875,00,0.00,N,2,130, 20250317,8050,8300,8500,8010,15297,125161220,00,0.00,N,5,-220, diff --git a/417970/week/candle-week-42.csv b/417970/week/candle-week-42.csv index 225c0810a911..dc158b4c3dbb 100644 --- a/417970/week/candle-week-42.csv +++ b/417970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10800,10780,10800,9650,97710,1002664750,00,0.00,N,5,-220, 20250331,11020,10780,11450,10530,68803,753566555,00,0.00,N,5,-80, 20250324,11100,11970,12090,10920,86493,1003635050,00,0.00,N,5,-750, 20250317,11850,11830,12090,11600,103791,1230594405,00,0.00,N,5,-30, diff --git a/418250/week/candle-week-42.csv b/418250/week/candle-week-42.csv index 04bdff52c82c..b49ad43b5a86 100644 --- a/418250/week/candle-week-42.csv +++ b/418250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250331,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250324,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250317,6550,6550,6550,6550,0,0,00,0.00,N,3,0, diff --git a/418420/week/candle-week-42.csv b/418420/week/candle-week-42.csv index d4a6a677bd2e..8638a600eb7c 100644 --- a/418420/week/candle-week-42.csv +++ b/418420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2480,2485,2510,2270,265497,629599248,00,0.00,N,5,-20, 20250331,2500,2465,2630,2370,273361,670580857,00,0.00,N,2,15, 20250324,2485,2730,2785,2410,277288,718619642,00,0.00,N,5,-245, 20250317,2730,2815,2890,2660,178297,492521042,00,0.00,N,5,-30, diff --git a/418470/week/candle-week-42.csv b/418470/week/candle-week-42.csv index 67d7bf8d664e..a1e0fa109e1e 100644 --- a/418470/week/candle-week-42.csv +++ b/418470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11860,11970,12200,10600,309119,3504921400,00,0.00,N,5,-430, 20250331,12290,12670,12780,11950,128465,1583118190,00,0.00,N,5,-520, 20250324,12810,13120,13460,12690,211722,2759269210,00,0.00,N,5,-320, 20250317,13130,13210,13450,12910,244243,3219367925,00,0.00,N,5,-50, diff --git a/418550/week/candle-week-42.csv b/418550/week/candle-week-42.csv index 7a83942585d3..813e726bb090 100644 --- a/418550/week/candle-week-42.csv +++ b/418550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9180,9120,9400,8170,608990,5388338535,00,0.00,N,5,-380, 20250331,9560,10620,10670,8650,933473,8991934885,00,0.00,N,5,-1360, 20250324,10920,12100,12910,10800,1521079,18040374275,00,0.00,N,5,-1020, 20250317,11940,11140,13300,10820,3642648,44965102135,00,0.00,N,2,800, diff --git a/418620/week/candle-week-42.csv b/418620/week/candle-week-42.csv index bd1ae8361d61..a144ee71bb7d 100644 --- a/418620/week/candle-week-42.csv +++ b/418620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2810,2600,2850,2360,552301,1420799425,00,0.00,N,2,220, 20250331,2590,2810,2840,2410,2235667,5906145584,00,0.00,N,5,-690, 20250324,3280,3635,3700,3160,175387,591423843,00,0.00,N,5,-350, 20250317,3630,3755,4250,3585,452150,1750875393,00,0.00,N,5,-120, diff --git a/419050/week/candle-week-42.csv b/419050/week/candle-week-42.csv index b3047b831c7e..4ba7770af6b9 100644 --- a/419050/week/candle-week-42.csv +++ b/419050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1555,1595,1615,1467,2458493,3801696534,00,0.00,N,5,-71, 20250331,1626,1635,1979,1572,25249010,46198555597,00,0.00,N,5,-6, 20250324,1632,1583,1784,1583,1920271,3256952804,00,0.00,N,2,50, 20250317,1582,1602,1632,1564,603673,967179043,00,0.00,N,5,-19, diff --git a/419080/week/candle-week-42.csv b/419080/week/candle-week-42.csv index 6fc9174071ef..fa7beae60a11 100644 --- a/419080/week/candle-week-42.csv +++ b/419080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8320,8150,8400,7520,122871,966314705,00,0.00,N,2,40, 20250331,8280,8480,8480,7850,87006,706607230,00,0.00,N,5,-20, 20250324,8300,9110,9320,8280,158101,1387035765,00,0.00,N,5,-870, 20250317,9170,9410,9790,9050,88571,826240075,00,0.00,N,5,-50, diff --git a/419120/week/candle-week-42.csv b/419120/week/candle-week-42.csv index cd2111992d48..6119568ba5a5 100644 --- a/419120/week/candle-week-42.csv +++ b/419120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,7250,7120,7400,6410,584714,4060252945,00,0.00,N,5,-150, 20250331,7400,6980,8100,6860,5481673,42342893620,00,0.00,N,2,420, 20250324,6980,6800,7220,6560,229342,1588555760,00,0.00,N,2,160, 20250317,6820,6790,7760,6740,574395,4118676965,00,0.00,N,2,70, diff --git a/419530/week/candle-week-42.csv b/419530/week/candle-week-42.csv index fe79130f418c..f8b048446622 100644 --- a/419530/week/candle-week-42.csv +++ b/419530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,35450,29500,35500,27000,2540931,81369101450,00,0.00,N,2,5250, 20250331,30200,28400,30600,27400,1164331,33824763625,00,0.00,N,2,1150, 20250324,29050,31350,32500,27150,1438202,43368059775,00,0.00,N,5,-2650, 20250317,31700,28250,32350,27450,1618860,48674651875,00,0.00,N,2,2850, diff --git a/419540/week/candle-week-42.csv b/419540/week/candle-week-42.csv index 12f5d649a4e1..dcb2499e0ef1 100644 --- a/419540/week/candle-week-42.csv +++ b/419540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2065,1848,2210,1800,8285958,16414745414,00,0.00,N,2,271, 20250331,1794,1620,1813,1595,1208268,2088391640,00,0.00,N,2,174, 20250324,1620,1678,1695,1611,494371,810379450,00,0.00,N,5,-58, 20250317,1678,1657,1685,1582,457851,752228380,00,0.00,N,2,29, diff --git a/420570/week/candle-week-42.csv b/420570/week/candle-week-42.csv index 22d4950e7d39..9dca9b6a971c 100644 --- a/420570/week/candle-week-42.csv +++ b/420570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11370,12550,12750,9780,683274,7520586905,00,0.00,N,5,-1520, 20250331,12890,11870,13940,11610,1430980,18708526690,00,0.00,N,2,800, 20250324,12090,12690,13410,11310,1369619,16915215340,00,0.00,N,5,-480, 20250317,12570,12780,15610,12000,2901339,41436312780,00,0.00,N,5,-90, diff --git a/420770/week/candle-week-42.csv b/420770/week/candle-week-42.csv index 833b2bc17e79..cd2b327c2663 100644 --- a/420770/week/candle-week-42.csv +++ b/420770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,24050,24050,25100,22000,114233,2701377525,00,0.00,N,5,-1300, 20250331,25350,25700,26400,24650,95502,2453212225,00,0.00,N,5,-1150, 20250324,26500,29650,30500,26450,105378,2978284125,00,0.00,N,5,-3300, 20250317,29800,30100,30500,28600,152013,4504260525,00,0.00,N,2,300, diff --git a/424760/week/candle-week-42.csv b/424760/week/candle-week-42.csv index 4f0c89c68f39..731689515f5c 100644 --- a/424760/week/candle-week-42.csv +++ b/424760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,982,934,1028,895,938118,907838504,00,0.00,N,2,32, 20250331,950,816,994,781,564975,510108655,00,0.00,N,2,134, 20250324,816,812,853,802,145144,120730914,00,0.00,N,2,4, 20250317,812,826,840,770,113470,92216337,00,0.00,N,5,-14, diff --git a/424960/week/candle-week-42.csv b/424960/week/candle-week-42.csv index 65ced0747078..6a0c736cc7c3 100644 --- a/424960/week/candle-week-42.csv +++ b/424960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9030,8990,9040,7560,733193,6134010745,00,0.00,N,5,-270, 20250331,9300,10690,10690,8990,747051,7314603875,00,0.00,N,5,-1500, 20250324,10800,11910,13060,10690,1637547,19800419745,00,0.00,N,5,-1290, 20250317,12090,11690,12550,11450,1646972,19739360905,00,0.00,N,2,540, diff --git a/424980/week/candle-week-42.csv b/424980/week/candle-week-42.csv index 142f973885b4..341ff4c0fa48 100644 --- a/424980/week/candle-week-42.csv +++ b/424980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5100,5240,5300,4445,74700,365048341,00,0.00,N,5,-160, 20250331,5260,5610,5610,4995,100457,531996320,00,0.00,N,5,-390, 20250324,5650,6020,6230,5610,59802,351334145,00,0.00,N,5,-420, 20250317,6070,6160,6550,5920,92615,572077660,00,0.00,N,5,-30, diff --git a/425040/week/candle-week-42.csv b/425040/week/candle-week-42.csv index 15a4a19bd21f..70653ebcf285 100644 --- a/425040/week/candle-week-42.csv +++ b/425040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6410,6610,6610,5920,666563,4187725555,00,0.00,N,5,-450, 20250331,6860,7240,7290,6660,546782,3808255735,00,0.00,N,5,-450, 20250324,7310,7850,7920,7290,448174,3387717250,00,0.00,N,5,-580, 20250317,7890,7600,8160,7540,819209,6450608490,00,0.00,N,2,400, diff --git a/425420/week/candle-week-42.csv b/425420/week/candle-week-42.csv index 95ab3dbff6e8..fac2f5998741 100644 --- a/425420/week/candle-week-42.csv +++ b/425420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16260,16930,17990,15250,212645,3451268770,00,0.00,N,5,-730, 20250331,16990,17100,18650,16400,182225,3219344425,00,0.00,N,5,-320, 20250324,17310,19410,19420,17100,142840,2599287570,00,0.00,N,5,-2390, 20250317,19700,19770,20800,19060,274797,5447730205,00,0.00,N,2,150, diff --git a/429270/week/candle-week-42.csv b/429270/week/candle-week-42.csv index c5964b56525b..9c9b4f8eb4c4 100644 --- a/429270/week/candle-week-42.csv +++ b/429270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4820,3755,6020,3755,1151304,5721908574,00,0.00,N,2,820, 20250331,4000,3960,4090,3700,63165,246623882,00,0.00,N,5,-65, 20250324,4065,4160,4330,3995,55040,229627022,00,0.00,N,5,-160, 20250317,4225,4305,4350,4120,58398,247258398,00,0.00,N,5,-80, diff --git a/430220/week/candle-week-42.csv b/430220/week/candle-week-42.csv index bcd890a94567..2435bae67399 100644 --- a/430220/week/candle-week-42.csv +++ b/430220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250331,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250324,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250317,2110,2110,2110,2110,0,0,00,0.00,N,3,0, diff --git a/430690/week/candle-week-42.csv b/430690/week/candle-week-42.csv index e2c39b60172c..b781a24c51cb 100644 --- a/430690/week/candle-week-42.csv +++ b/430690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4400,4185,4645,3855,887841,3777017999,00,0.00,N,2,75, 20250331,4325,4400,5100,4035,1219161,5530895873,00,0.00,N,5,-215, 20250324,4540,5050,5120,4535,526681,2557928081,00,0.00,N,5,-510, 20250317,5050,5250,6090,5000,8249759,46340976715,00,0.00,N,5,-120, diff --git a/431190/week/candle-week-42.csv b/431190/week/candle-week-42.csv index 8914eebacf05..6636481516c6 100644 --- a/431190/week/candle-week-42.csv +++ b/431190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4270,4090,4350,3755,235676,941132930,00,0.00,N,2,70, 20250331,4200,4105,4770,4050,700055,3074949459,00,0.00,N,3,0, 20250324,4200,4315,4415,4155,72880,313684381,00,0.00,N,5,-90, 20250317,4290,4520,4530,4280,119273,524862200,00,0.00,N,5,-190, diff --git a/432320/week/candle-week-42.csv b/432320/week/candle-week-42.csv index bb0fda52d9d9..149fd245f39e 100644 --- a/432320/week/candle-week-42.csv +++ b/432320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3695,3620,3725,3315,286785,1027037278,00,0.00,N,2,75, 20250331,3620,3840,3845,3610,213514,794783058,00,0.00,N,5,-220, 20250324,3840,3855,3870,3750,164575,631368082,00,0.00,N,5,-15, 20250317,3855,3685,3870,3680,268840,1024837905,00,0.00,N,2,170, diff --git a/432430/week/candle-week-42.csv b/432430/week/candle-week-42.csv index 3bf1de28132e..7624fb854df4 100644 --- a/432430/week/candle-week-42.csv +++ b/432430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6500,5090,6500,4550,1742845,10306396101,00,0.00,N,2,1280, 20250331,5220,5360,5490,4995,327069,1704245160,00,0.00,N,5,-180, 20250324,5400,5900,6000,5350,367976,2102189985,00,0.00,N,5,-500, 20250317,5900,6000,6170,5610,451611,2675791010,00,0.00,N,5,-50, diff --git a/432470/week/candle-week-42.csv b/432470/week/candle-week-42.csv index cb3d0cecee52..d3ffd68423e9 100644 --- a/432470/week/candle-week-42.csv +++ b/432470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10650,10490,10690,9360,141544,1425626185,00,0.00,N,2,60, 20250331,10590,10710,11600,10080,115387,1229160790,00,0.00,N,5,-620, 20250324,11210,12620,12620,11170,285289,3413467895,00,0.00,N,5,-1290, 20250317,12500,13200,14600,12260,1870054,25519094615,00,0.00,N,5,-500, diff --git a/432720/week/candle-week-42.csv b/432720/week/candle-week-42.csv index 5b7180fc7878..932899da4f2a 100644 --- a/432720/week/candle-week-42.csv +++ b/432720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13300,11660,14280,11010,1568404,19952868680,00,0.00,N,2,700, 20250331,12600,13420,13970,12000,882184,11480174880,00,0.00,N,5,-1350, 20250324,13950,16960,17360,13710,2762128,43640057325,00,0.00,N,5,-2960, 20250317,16910,16890,18330,15800,15406865,266486598675,00,0.00,N,2,420, diff --git a/432980/week/candle-week-42.csv b/432980/week/candle-week-42.csv index b76d59726dbc..c40141b85824 100644 --- a/432980/week/candle-week-42.csv +++ b/432980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4055,3790,4055,3575,154533,579886907,00,0.00,N,2,220, 20250331,3835,4080,4110,3650,205790,791280055,00,0.00,N,5,-305, 20250324,4140,4210,4480,4040,302457,1272836610,00,0.00,N,5,-55, 20250317,4195,4250,4435,4120,373224,1579374135,00,0.00,N,5,-20, diff --git a/434190/week/candle-week-42.csv b/434190/week/candle-week-42.csv index bb4ea83b52cc..5971f02114cb 100644 --- a/434190/week/candle-week-42.csv +++ b/434190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6140,6000,6190,5710,4610,27626220,00,0.00,N,2,90, 20250331,6050,5800,6180,5600,2586,15396580,00,0.00,N,2,340, 20250324,5710,6180,6190,5700,3142,19014290,00,0.00,N,5,-440, 20250317,6150,5960,6390,5650,7630,45999950,00,0.00,N,2,240, diff --git a/434480/week/candle-week-42.csv b/434480/week/candle-week-42.csv index 565c8de88316..5fd53dd0ce03 100644 --- a/434480/week/candle-week-42.csv +++ b/434480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3860,3700,3955,3450,1472824,5514870595,00,0.00,N,2,105, 20250331,3755,3915,4390,3605,3527922,14531331567,00,0.00,N,5,-160, 20250324,3915,4190,4390,3870,449036,1837569178,00,0.00,N,5,-335, 20250317,4250,4380,5110,4150,8811763,42081074778,00,0.00,N,5,-105, diff --git a/435380/week/candle-week-42.csv b/435380/week/candle-week-42.csv index 898c8738deb1..a8209225bdae 100644 --- a/435380/week/candle-week-42.csv +++ b/435380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2120,2120,2120,2112,200037,423339955,00,0.00,N,3,0, 20250331,2120,2110,2125,2110,337262,713403005,00,0.00,N,2,10, 20250324,2110,2110,2115,2110,220416,465111959,00,0.00,N,3,0, 20250317,2110,2110,2120,2107,222620,470655135,00,0.00,N,3,0, diff --git a/435570/week/candle-week-42.csv b/435570/week/candle-week-42.csv index bb1e7eca2456..1a823c8733fa 100644 --- a/435570/week/candle-week-42.csv +++ b/435570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,31300,14330,31300,14310,5118128,121739069240,00,0.00,N,2,19530, 20250331,11770,6860,11770,6770,9325441,83751733610,00,0.00,N,2,4810, 20250324,6960,6800,7880,6500,2869661,21137562685,00,0.00,N,2,160, 20250317,6800,8050,8130,6740,1024782,7765886655,00,0.00,N,5,-1340, diff --git a/435620/week/candle-week-42.csv b/435620/week/candle-week-42.csv index 56fdd0079052..05c0df1840ce 100644 --- a/435620/week/candle-week-42.csv +++ b/435620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10590,10600,10610,10580,81391,861564535,00,0.00,N,5,-10, 20250331,10600,10580,10620,10570,84467,895178495,00,0.00,N,2,20, 20250324,10580,10570,10590,10560,61995,655537545,00,0.00,N,2,10, 20250317,10570,10560,10580,10520,116702,1230694825,00,0.00,N,2,10, diff --git a/435870/week/candle-week-42.csv b/435870/week/candle-week-42.csv index 48cf1cfcfe3b..f2fcc1c838ed 100644 --- a/435870/week/candle-week-42.csv +++ b/435870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2120,2115,2120,2115,67072,141863067,00,0.00,N,3,0, 20250331,2120,2110,2125,2110,353631,748237958,00,0.00,N,2,5, 20250324,2115,2110,2115,2110,204886,432350796,00,0.00,N,3,0, 20250317,2115,2110,2115,2105,83164,175574211,00,0.00,N,2,5, diff --git a/437730/week/candle-week-42.csv b/437730/week/candle-week-42.csv index 8614ba52cab4..948be4a0eb02 100644 --- a/437730/week/candle-week-42.csv +++ b/437730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10390,9690,10800,8110,3283765,32302087440,00,0.00,N,2,180, 20250331,10210,9750,10460,9650,1503481,15217944795,00,0.00,N,2,240, 20250324,9970,10810,11090,9820,2093902,21946461995,00,0.00,N,5,-1090, 20250317,11060,12750,13080,10830,3036749,36403448520,00,0.00,N,5,-1690, diff --git a/437780/week/candle-week-42.csv b/437780/week/candle-week-42.csv index 82b3b40bf7ae..1ca2b20ddc7f 100644 --- a/437780/week/candle-week-42.csv +++ b/437780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2125,2125,2125,2115,392577,832328467,00,0.00,N,3,0, 20250331,2125,2125,2130,2115,54871,116261426,00,0.00,N,2,5, 20250324,2120,2110,2125,2110,77886,164654618,00,0.00,N,3,0, 20250317,2120,2110,2120,2110,41305,87283830,00,0.00,N,3,0, diff --git a/438580/week/candle-week-42.csv b/438580/week/candle-week-42.csv index 2be48d97bc16..0dafc7636a2b 100644 --- a/438580/week/candle-week-42.csv +++ b/438580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2130,2140,2140,2120,8665,18374695,00,0.00,N,5,-10, 20250331,2140,2130,2140,2120,47578,101108860,00,0.00,N,2,10, 20250324,2130,2135,2135,2115,23594,49984626,00,0.00,N,2,5, 20250317,2125,2120,2140,2115,8559,18132590,00,0.00,N,5,-5, diff --git a/438700/week/candle-week-42.csv b/438700/week/candle-week-42.csv index c70d63dd0930..918cc608814b 100644 --- a/438700/week/candle-week-42.csv +++ b/438700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3135,3005,3155,2815,196538,589523189,00,0.00,N,2,10, 20250331,3125,3200,3350,2950,210691,654745630,00,0.00,N,5,-40, 20250324,3165,3660,4025,3140,789922,2801461013,00,0.00,N,5,-285, 20250317,3450,3635,3795,3280,366689,1305528611,00,0.00,N,5,-130, diff --git a/439090/week/candle-week-42.csv b/439090/week/candle-week-42.csv index 606d40d0b2e7..0d961538c137 100644 --- a/439090/week/candle-week-42.csv +++ b/439090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17910,18100,18310,15850,903771,15649658690,00,0.00,N,5,-650, 20250331,18560,19590,20150,18100,2160969,41908091950,00,0.00,N,5,-730, 20250324,19290,19290,19830,18400,2072134,39787972550,00,0.00,N,2,230, 20250317,19060,19220,20750,18430,3008394,58749293580,00,0.00,N,5,-140, diff --git a/439250/week/candle-week-42.csv b/439250/week/candle-week-42.csv index 8a2d2b7ec2e3..443b3285a01b 100644 --- a/439250/week/candle-week-42.csv +++ b/439250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10590,10580,10600,10580,73293,775961240,00,0.00,N,2,10, 20250331,10580,10570,10620,10560,53684,568490885,00,0.00,N,3,0, 20250324,10580,10550,10590,10550,52065,550268865,00,0.00,N,2,30, 20250317,10550,10540,10570,10540,65594,692007600,00,0.00,N,2,10, diff --git a/439410/week/candle-week-42.csv b/439410/week/candle-week-42.csv index eecc192b52ba..df935c8f0205 100644 --- a/439410/week/candle-week-42.csv +++ b/439410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2130,2130,2130,2120,133395,282987310,00,0.00,N,2,10, 20250331,2120,2120,2130,2120,128947,273540907,00,0.00,N,5,-5, 20250324,2125,2125,2125,2115,11944,25292757,00,0.00,N,2,10, 20250317,2115,2125,2125,2115,15314,32418564,00,0.00,N,5,-10, diff --git a/439580/week/candle-week-42.csv b/439580/week/candle-week-42.csv index d7c6d7359f8a..938480637046 100644 --- a/439580/week/candle-week-42.csv +++ b/439580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11140,9790,11170,8860,866542,8715042485,00,0.00,N,2,1150, 20250331,9990,10860,10900,9710,379508,3876237355,00,0.00,N,5,-990, 20250324,10980,10780,11760,10520,868262,9758549610,00,0.00,N,2,330, 20250317,10650,10940,11410,10260,446907,4870705585,00,0.00,N,5,-160, diff --git a/439730/week/candle-week-42.csv b/439730/week/candle-week-42.csv index e57ac4b13548..050bf70d41e5 100644 --- a/439730/week/candle-week-42.csv +++ b/439730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2120,2115,2120,2115,96513,204171055,00,0.00,N,2,5, 20250331,2115,2110,2130,2110,66932,141828612,00,0.00,N,2,5, 20250324,2110,2110,2125,2105,87247,184222889,00,0.00,N,5,-5, 20250317,2115,2110,2115,2100,152754,321683225,00,0.00,N,2,5, diff --git a/440110/week/candle-week-42.csv b/440110/week/candle-week-42.csv index 1e6154f1dfe9..b3992c37c4d9 100644 --- a/440110/week/candle-week-42.csv +++ b/440110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9630,10480,10520,8700,796182,7475251675,00,0.00,N,5,-910, 20250331,10540,11850,12040,9990,803131,8779166960,00,0.00,N,5,-1710, 20250324,12250,13900,13900,12080,857563,11123712565,00,0.00,N,5,-1630, 20250317,13880,14080,14160,13520,624524,8628722225,00,0.00,N,5,-60, diff --git a/440290/week/candle-week-42.csv b/440290/week/candle-week-42.csv index a96a670346f9..166cb86578ef 100644 --- a/440290/week/candle-week-42.csv +++ b/440290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1852,1711,1902,1672,485702,881687066,00,0.00,N,2,134, 20250331,1718,1706,1797,1642,151942,257425425,00,0.00,N,2,21, 20250324,1697,1730,1761,1689,164224,282464550,00,0.00,N,5,-50, 20250317,1747,1770,1787,1712,148896,261050831,00,0.00,N,2,15, diff --git a/440320/week/candle-week-42.csv b/440320/week/candle-week-42.csv index 56548f59750b..9305adf754c1 100644 --- a/440320/week/candle-week-42.csv +++ b/440320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10430,10250,12500,9900,8167213,92421018860,00,0.00,N,2,810, 20250331,9620,7130,9620,6490,4235986,34521315315,00,0.00,N,2,2270, 20250324,7350,7140,8070,6930,735241,5537541545,00,0.00,N,2,130, 20250317,7220,8180,8400,7010,647110,4976362355,00,0.00,N,5,-940, diff --git a/440790/week/candle-week-42.csv b/440790/week/candle-week-42.csv index 59076aec2c6c..297905851dd6 100644 --- a/440790/week/candle-week-42.csv +++ b/440790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2135,2135,2135,2135,0,0,00,0.00,N,3,0, 20250331,2135,2135,2135,2135,0,0,00,0.00,N,3,0, 20250324,2135,2155,2155,2120,10837,23091667,00,0.00,N,5,-15, 20250317,2150,2170,2170,2135,30016,64483765,00,0.00,N,5,-5, diff --git a/440820/week/candle-week-42.csv b/440820/week/candle-week-42.csv index edd9143754de..5993c3a0199b 100644 --- a/440820/week/candle-week-42.csv +++ b/440820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2120,2120,2125,2115,23842,50590255,00,0.00,N,3,0, 20250331,2120,2115,2125,2110,76687,162327807,00,0.00,N,3,0, 20250324,2120,2105,2120,2105,74577,157197910,00,0.00,N,3,0, 20250317,2120,2105,2120,2100,94234,198390056,00,0.00,N,2,10, diff --git a/441270/week/candle-week-42.csv b/441270/week/candle-week-42.csv index d01922c0dbbe..714db1728cfd 100644 --- a/441270/week/candle-week-42.csv +++ b/441270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4395,4320,4480,3855,717006,2964744723,00,0.00,N,5,-125, 20250331,4520,4530,4910,4345,515711,2378494890,00,0.00,N,5,-285, 20250324,4805,5610,5620,4775,839720,4263425930,00,0.00,N,5,-495, 20250317,5300,5490,5490,5160,373474,1976037390,00,0.00,N,5,-150, diff --git a/442130/week/candle-week-42.csv b/442130/week/candle-week-42.csv index 6f524e706fef..07968b173185 100644 --- a/442130/week/candle-week-42.csv +++ b/442130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2135,2130,2135,2120,15387,32734255,00,0.00,N,2,5, 20250331,2130,2125,2130,2115,86213,182585051,00,0.00,N,2,5, 20250324,2125,2120,2125,2115,63003,133343130,00,0.00,N,2,10, 20250317,2115,2115,2125,2110,13278,28053029,00,0.00,N,5,-5, diff --git a/442310/week/candle-week-42.csv b/442310/week/candle-week-42.csv index eed046a342b9..6de6847212cd 100644 --- a/442310/week/candle-week-42.csv +++ b/442310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2140,2135,2140,2120,53434,114064790,00,0.00,N,2,10, 20250331,2130,2135,2150,2125,64930,138887633,00,0.00,N,3,0, 20250324,2130,2130,2140,2105,379639,802130655,00,0.00,N,3,0, 20250317,2130,2125,2150,2115,61886,131314409,00,0.00,N,2,5, diff --git a/442770/week/candle-week-42.csv b/442770/week/candle-week-42.csv index 3bbc2e2a4afb..ed2ccb9422f8 100644 --- a/442770/week/candle-week-42.csv +++ b/442770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2170,2150,2225,2150,8897,19246085,00,0.00,N,3,0, 20250331,2170,2175,2235,2145,14459,31330240,00,0.00,N,3,0, 20250324,2170,2180,2180,2150,45372,98232890,00,0.00,N,5,-5, 20250317,2175,2140,2185,2140,28715,62313431,00,0.00,N,2,20, diff --git a/442900/week/candle-week-42.csv b/442900/week/candle-week-42.csv index 2f503d8b6c0d..f46d9401d820 100644 --- a/442900/week/candle-week-42.csv +++ b/442900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10250,10230,10260,10180,162131,1655213625,00,0.00,N,2,20, 20250331,10230,10210,10280,10200,43909,449580725,00,0.00,N,2,20, 20250324,10210,10190,10230,10190,64256,655230500,00,0.00,N,2,20, 20250317,10190,10210,10230,10180,92785,946547500,00,0.00,N,5,-30, diff --git a/443060/week/candle-week-42.csv b/443060/week/candle-week-42.csv index cc7e687b7ec3..23374e2396c6 100644 --- a/443060/week/candle-week-42.csv +++ b/443060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,156700,142500,158400,135300,474635,69906443715,00,0.00,N,2,9100, 20250331,147600,135700,150700,133600,464421,66323552300,00,0.00,N,2,8200, 20250324,139400,142700,146000,134000,419720,58999927150,00,0.00,N,5,-3300, 20250317,142700,144600,156400,140000,807315,120127904000,00,0.00,N,3,0, diff --git a/443250/week/candle-week-42.csv b/443250/week/candle-week-42.csv index e48875f4333f..1dd8db0ad6bb 100644 --- a/443250/week/candle-week-42.csv +++ b/443250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10760,10660,10970,10140,228037,2412657910,00,0.00,N,5,-240, 20250331,11000,11210,11500,10660,160612,1784781890,00,0.00,N,5,-450, 20250324,11450,12510,15080,10950,2933905,39045715120,00,0.00,N,5,-1200, 20250317,12650,13440,14600,12490,343950,4573070280,00,0.00,N,5,-790, diff --git a/443670/week/candle-week-42.csv b/443670/week/candle-week-42.csv index 4d6fd51ab584..c749313c3957 100644 --- a/443670/week/candle-week-42.csv +++ b/443670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6860,6230,6890,5900,864089,5479851490,00,0.00,N,2,230, 20250331,6630,6820,7040,6250,439359,2930527545,00,0.00,N,5,-380, 20250324,7010,7830,8550,7010,1518198,12033356100,00,0.00,N,5,-810, 20250317,7820,8200,8320,7710,631703,5098959900,00,0.00,N,5,-140, diff --git a/444530/week/candle-week-42.csv b/444530/week/candle-week-42.csv index 725db2485110..43f94806c40a 100644 --- a/444530/week/candle-week-42.csv +++ b/444530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11320,11180,12600,10150,7759000,87956752015,00,0.00,N,5,-270, 20250331,11590,11910,15170,10900,17394335,230340772775,00,0.00,N,5,-510, 20250324,12100,14170,15850,12100,16834614,239829791090,00,0.00,N,5,-2400, 20250321,14500,21050,24500,14500,18308224,370008866805,00,0.00,N,2,14500, diff --git a/444920/week/candle-week-42.csv b/444920/week/candle-week-42.csv index 8cf210288d1e..84ca991646b1 100644 --- a/444920/week/candle-week-42.csv +++ b/444920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2020,2015,2025,2005,44410,89406991,00,0.00,N,2,5, 20250331,2015,2025,2035,2010,62523,126226455,00,0.00,N,5,-10, 20250324,2025,2025,2030,2015,40526,81848280,00,0.00,N,5,-5, 20250317,2030,2030,2035,2020,40051,81240640,00,0.00,N,5,-5, diff --git a/445090/week/candle-week-42.csv b/445090/week/candle-week-42.csv index 40fda71fef9e..297bae862406 100644 --- a/445090/week/candle-week-42.csv +++ b/445090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,27300,25600,27400,23700,226967,5804706050,00,0.00,N,2,250, 20250331,27050,27300,28300,25750,173065,4708802750,00,0.00,N,5,-1400, 20250324,28450,32750,32850,28100,307258,9341961600,00,0.00,N,5,-4300, 20250317,32750,33750,35500,32050,661560,22303392450,00,0.00,N,5,-700, diff --git a/445180/week/candle-week-42.csv b/445180/week/candle-week-42.csv index bfdb79f2ff71..b1cefa2512e6 100644 --- a/445180/week/candle-week-42.csv +++ b/445180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5350,5350,5490,4845,264792,1368826630,00,0.00,N,5,-300, 20250331,5650,6110,6180,5500,195242,1141115015,00,0.00,N,5,-640, 20250324,6290,6430,6600,6110,159279,1007919050,00,0.00,N,5,-180, 20250317,6470,6760,6760,6400,280950,1841004460,00,0.00,N,2,120, diff --git a/445360/week/candle-week-42.csv b/445360/week/candle-week-42.csv index b3645f8f54db..7c3fd23a06b1 100644 --- a/445360/week/candle-week-42.csv +++ b/445360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2110,2105,2115,2105,60161,126644395,00,0.00,N,3,0, 20250331,2110,2105,2115,2105,62573,131937545,00,0.00,N,3,0, 20250324,2110,2105,2115,2100,83316,175003380,00,0.00,N,5,-5, 20250317,2115,2115,2115,2100,47753,100366960,00,0.00,N,2,5, diff --git a/445680/week/candle-week-42.csv b/445680/week/candle-week-42.csv index e0a749fc92eb..7e28d4ea9cca 100644 --- a/445680/week/candle-week-42.csv +++ b/445680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19740,17800,20100,17600,455783,8604166230,00,0.00,N,2,1400, 20250331,18340,15800,19090,15430,786518,14071633810,00,0.00,N,2,2600, 20250324,15740,16600,17290,15500,295968,4875167835,00,0.00,N,5,-860, 20250317,16600,15400,17930,14940,950687,15995009685,00,0.00,N,2,1390, diff --git a/445970/week/candle-week-42.csv b/445970/week/candle-week-42.csv index b06551a06230..386dbbed1c50 100644 --- a/445970/week/candle-week-42.csv +++ b/445970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2160,2145,2175,2145,45092,97052260,00,0.00,N,5,-5, 20250331,2165,2185,2185,2145,66174,142988265,00,0.00,N,5,-15, 20250324,2180,2170,2185,2165,21307,46282250,00,0.00,N,2,10, 20250317,2170,2155,2180,2150,41667,90123680,00,0.00,N,2,10, diff --git a/446070/week/candle-week-42.csv b/446070/week/candle-week-42.csv index e5aafb25527c..25b2bb6f88fc 100644 --- a/446070/week/candle-week-42.csv +++ b/446070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4225,3830,4380,3795,463454,1879220768,00,0.00,N,2,270, 20250331,3955,4030,4045,3810,198701,777993667,00,0.00,N,5,-105, 20250324,4060,3975,4280,3885,133514,537946169,00,0.00,N,2,25, 20250317,4035,3870,4300,3865,653812,2672981562,00,0.00,N,2,190, diff --git a/446150/week/candle-week-42.csv b/446150/week/candle-week-42.csv index cf9de885e7f5..316721656ffd 100644 --- a/446150/week/candle-week-42.csv +++ b/446150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2170,2160,2190,2160,88852,192596560,00,0.00,N,5,-10, 20250331,2180,2155,2185,2155,42185,91721050,00,0.00,N,3,0, 20250324,2180,2175,2195,2165,54077,117734455,00,0.00,N,2,5, 20250317,2175,2170,2195,2160,66922,146404120,00,0.00,N,3,0, diff --git a/446190/week/candle-week-42.csv b/446190/week/candle-week-42.csv index b11f53afd877..9cb9c651f748 100644 --- a/446190/week/candle-week-42.csv +++ b/446190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250331,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250324,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250317,2155,2155,2155,2155,0,0,00,0.00,N,3,0, diff --git a/446440/week/candle-week-42.csv b/446440/week/candle-week-42.csv index 46d51f4c9386..57f64b4955dc 100644 --- a/446440/week/candle-week-42.csv +++ b/446440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11490,11000,11490,10000,476,5037740,00,0.00,N,2,490, 20250331,11000,10010,11450,10000,529,5495970,00,0.00,N,3,0, 20250324,11000,9800,11400,9800,1385,14111060,00,0.00,N,2,950, 20250317,10050,11850,11850,9960,1291,13449970,00,0.00,N,5,-1840, diff --git a/446540/week/candle-week-42.csv b/446540/week/candle-week-42.csv index 101d83bb0d63..69bf585a7dce 100644 --- a/446540/week/candle-week-42.csv +++ b/446540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3535,3400,3545,3105,838344,2815538912,00,0.00,N,5,-70, 20250331,3605,3635,3900,3470,1437582,5348058682,00,0.00,N,5,-145, 20250324,3750,4055,4250,3710,2240539,8941204321,00,0.00,N,5,-280, 20250317,4030,4165,4855,4005,22586385,100723753858,00,0.00,N,5,-170, diff --git a/446750/week/candle-week-42.csv b/446750/week/candle-week-42.csv index 505f1c88a5f0..ecd3ba8f9af6 100644 --- a/446750/week/candle-week-42.csv +++ b/446750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2085,2085,2085,2065,37744,78400520,00,0.00,N,2,15, 20250331,2070,2085,2085,2065,51082,105760943,00,0.00,N,5,-5, 20250324,2075,2080,2090,2065,79109,163756265,00,0.00,N,5,-5, 20250317,2080,2075,2085,2065,31543,65331235,00,0.00,N,3,0, diff --git a/446840/week/candle-week-42.csv b/446840/week/candle-week-42.csv index 0eb0d406b686..3c5292a17cf3 100644 --- a/446840/week/candle-week-42.csv +++ b/446840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250331,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250324,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250317,2130,2130,2130,2130,0,0,00,0.00,N,3,0, diff --git a/447690/week/candle-week-42.csv b/447690/week/candle-week-42.csv index 557ee9e2a71c..f8fcb9ea202c 100644 --- a/447690/week/candle-week-42.csv +++ b/447690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3415,3445,3445,2900,9873,29246980,00,0.00,N,2,250, 20250331,3165,3440,3445,2605,9887,30305050,00,0.00,N,2,20, 20250324,3145,3895,3895,2770,2156,6540570,00,0.00,N,5,-320, 20250317,3465,3680,3930,2765,1223,3978305,00,0.00,N,2,220, diff --git a/448280/week/candle-week-42.csv b/448280/week/candle-week-42.csv index 4458d8bee7f5..c9fc5ca0002b 100644 --- a/448280/week/candle-week-42.csv +++ b/448280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,24200,19750,25350,18500,1498432,35526703840,00,0.00,N,2,4450, 20250331,19750,19720,20000,18100,55987,1075018945,00,0.00,N,5,-20, 20250324,19770,20250,20950,18850,76173,1534947020,00,0.00,N,5,-580, 20250317,20350,21000,21350,20000,90539,1872417275,00,0.00,N,5,-200, diff --git a/448370/week/candle-week-42.csv b/448370/week/candle-week-42.csv index 0eaa96e8fa7d..3a5397e44644 100644 --- a/448370/week/candle-week-42.csv +++ b/448370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2075,2090,2110,2065,16065,33462335,00,0.00,N,2,5, 20250331,2070,2085,2090,2065,25299,52431510,00,0.00,N,5,-10, 20250324,2080,2080,2080,2065,27157,56264175,00,0.00,N,3,0, 20250317,2080,2075,2080,2065,16567,34319105,00,0.00,N,2,5, diff --git a/448710/week/candle-week-42.csv b/448710/week/candle-week-42.csv index d3625c6e1858..c4160868dea3 100644 --- a/448710/week/candle-week-42.csv +++ b/448710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16760,16180,16870,15000,270320,4316392845,00,0.00,N,2,110, 20250331,16650,16280,17190,16050,174956,2921021070,00,0.00,N,2,350, 20250324,16300,18050,18690,16300,276729,4804108295,00,0.00,N,5,-1750, 20250317,18050,19190,19880,18010,388197,7401171010,00,0.00,N,5,-800, diff --git a/448730/week/candle-week-42.csv b/448730/week/candle-week-42.csv index 45fb9c94b7c0..645449da3352 100644 --- a/448730/week/candle-week-42.csv +++ b/448730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4380,4420,4495,4300,248829,1086798872,00,0.00,N,5,-40, 20250331,4420,4575,4575,4415,204914,920283101,00,0.00,N,5,-155, 20250324,4575,4530,4650,4530,172971,788802507,00,0.00,N,2,15, 20250317,4560,4530,4625,4530,236082,1082368169,00,0.00,N,5,-20, diff --git a/448740/week/candle-week-42.csv b/448740/week/candle-week-42.csv index 95df89cac5ce..cb8b10cd9354 100644 --- a/448740/week/candle-week-42.csv +++ b/448740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10290,10300,10310,10280,105561,1086466660,00,0.00,N,5,-20, 20250331,10310,10290,10350,10290,34426,355041875,00,0.00,N,2,10, 20250324,10300,10280,10320,10280,16599,170970310,00,0.00,N,2,10, 20250317,10290,10290,10320,10270,39162,403216315,00,0.00,N,3,0, diff --git a/448760/week/candle-week-42.csv b/448760/week/candle-week-42.csv index 20826a98af21..3d63d51e83cc 100644 --- a/448760/week/candle-week-42.csv +++ b/448760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2195,2180,2205,2145,62371,135353160,00,0.00,N,5,-5, 20250331,2200,2215,2215,2175,41820,91622540,00,0.00,N,3,0, 20250324,2200,2180,2225,2180,58242,127398029,00,0.00,N,5,-5, 20250317,2205,2225,2230,2180,18852,41391815,00,0.00,N,5,-20, diff --git a/448780/week/candle-week-42.csv b/448780/week/candle-week-42.csv index e5cda55d6354..13ef87fd975a 100644 --- a/448780/week/candle-week-42.csv +++ b/448780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2235,2225,2235,1900,8,17155,00,0.00,N,3,0, 20250331,2235,2285,2285,1945,30,60670,00,0.00,N,2,235, 20250324,2000,2370,2370,2000,125,255420,00,0.00,N,5,-200, 20250317,2200,2390,2390,1831,238,476217,00,0.00,N,5,-190, diff --git a/448830/week/candle-week-42.csv b/448830/week/candle-week-42.csv index 838e57c10b21..736e264cefa9 100644 --- a/448830/week/candle-week-42.csv +++ b/448830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2145,2155,2155,2125,30389,64887815,00,0.00,N,3,0, 20250331,2145,2150,2155,2130,26626,57087435,00,0.00,N,5,-5, 20250324,2150,2130,2150,2130,26094,55683830,00,0.00,N,2,5, 20250317,2145,2140,2155,2130,14516,31082745,00,0.00,N,2,5, diff --git a/448900/week/candle-week-42.csv b/448900/week/candle-week-42.csv index 3e274dff3bbd..e835f2c1d566 100644 --- a/448900/week/candle-week-42.csv +++ b/448900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15480,17040,17720,12190,42622844,672174695280,00,0.00,N,5,-620, 20250331,16100,19900,20750,13500,36842506,649566926995,00,0.00,N,5,-3410, 20250324,19510,18010,21900,17010,9314,166470690,00,0.00,N,5,-450, 20250317,19960,19550,21800,17750,260,5081740,00,0.00,N,2,960, diff --git a/449020/week/candle-week-42.csv b/449020/week/candle-week-42.csv index 8d95e5fdbd0e..f59f829659ba 100644 --- a/449020/week/candle-week-42.csv +++ b/449020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2060,2055,2065,2050,136094,279552717,00,0.00,N,2,5, 20250331,2055,2050,2065,2050,72501,149197887,00,0.00,N,2,5, 20250324,2050,2050,2060,2050,11341,23262835,00,0.00,N,5,-5, 20250317,2055,2060,2060,2045,95839,196497181,00,0.00,N,2,5, diff --git a/450050/week/candle-week-42.csv b/450050/week/candle-week-42.csv index a175c4b41f5c..b4d44c4f2c37 100644 --- a/450050/week/candle-week-42.csv +++ b/450050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2070,2060,2075,2060,36720,75920985,00,0.00,N,3,0, 20250331,2070,2075,2075,2060,24734,51011720,00,0.00,N,5,-5, 20250324,2075,2065,2075,2055,26419,54438918,00,0.00,N,2,10, 20250317,2065,2080,2080,2055,69113,142698980,00,0.00,N,5,-15, diff --git a/450080/week/candle-week-42.csv b/450080/week/candle-week-42.csv index eadd4eaf1c4b..f6ea5be61401 100644 --- a/450080/week/candle-week-42.csv +++ b/450080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,54600,52500,54900,47450,2640529,136954935300,00,0.00,N,5,-500, 20250331,55100,61800,62000,51000,3257659,181078717100,00,0.00,N,5,-9000, 20250324,64100,69000,70200,63900,1902490,127782427350,00,0.00,N,5,-4500, 20250317,68600,71800,73900,66900,2740564,195286333950,00,0.00,N,5,-3000, diff --git a/450140/week/candle-week-42.csv b/450140/week/candle-week-42.csv index fb5a06563ad5..188bb84e26b0 100644 --- a/450140/week/candle-week-42.csv +++ b/450140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2185,2390,2445,2000,5087100,11220493581,00,0.00,N,5,-305, 20250331,2490,2370,2745,2240,20610259,52077768857,00,0.00,N,2,60, 20250324,2430,3055,4165,2410,85793737,307804712170,00,0.00,N,5,-690, 20250317,3120,2670,3600,2625,34240877,110607798372,00,0.00,N,2,430, diff --git a/450330/week/candle-week-42.csv b/450330/week/candle-week-42.csv index e97f90870c2d..02a0a1d06d65 100644 --- a/450330/week/candle-week-42.csv +++ b/450330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8300,8000,8330,7230,212359,1630507695,00,0.00,N,2,150, 20250331,8150,7730,8230,7620,131225,1032228145,00,0.00,N,2,180, 20250324,7970,8580,8750,7840,195505,1619572645,00,0.00,N,5,-600, 20250317,8570,9130,9130,8300,230983,2010058795,00,0.00,N,5,-290, diff --git a/450520/week/candle-week-42.csv b/450520/week/candle-week-42.csv index e09f03513ed3..7fe83c44a34a 100644 --- a/450520/week/candle-week-42.csv +++ b/450520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4500,4255,5210,4150,9306308,44085671383,00,0.00,N,2,175, 20250331,4325,3950,4395,3650,1315625,5365863063,00,0.00,N,2,325, 20250324,4000,4190,4330,3955,457983,1891577071,00,0.00,N,5,-190, 20250317,4190,4210,4245,3965,416060,1703095070,00,0.00,N,2,40, diff --git a/450940/week/candle-week-42.csv b/450940/week/candle-week-42.csv index 041d283163c2..128762380785 100644 --- a/450940/week/candle-week-42.csv +++ b/450940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2030,2035,2040,2015,32583,66000330,00,0.00,N,5,-10, 20250331,2040,2035,2065,2030,53203,108522952,00,0.00,N,5,-15, 20250324,2055,2035,2065,2030,7278,14823810,00,0.00,N,2,20, 20250317,2035,2030,2085,2030,15243,30954260,00,0.00,N,2,5, diff --git a/450950/week/candle-week-42.csv b/450950/week/candle-week-42.csv index d98e0ac8f7c9..6a5e4ef8bc88 100644 --- a/450950/week/candle-week-42.csv +++ b/450950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8790,7950,8800,7480,1125167,9147400585,00,0.00,N,2,810, 20250331,7980,8260,8600,7765,839374,6803845265,00,0.00,N,5,-500, 20250324,8480,8560,8870,8160,725887,6223600390,00,0.00,N,5,-200, 20250317,8680,8900,9190,8500,989376,8710904245,00,0.00,N,5,-320, diff --git a/451220/week/candle-week-42.csv b/451220/week/candle-week-42.csv index 73c2fcc14d78..c7f157349456 100644 --- a/451220/week/candle-week-42.csv +++ b/451220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10530,11080,11160,9780,1198112,12401720400,00,0.00,N,5,-1100, 20250331,11630,12540,13920,11160,8887341,114459494480,00,0.00,N,5,-1090, 20250324,12720,11810,13100,10620,9940048,120382232320,00,0.00,N,2,820, 20250317,11900,10350,13000,10230,8066880,96206933150,00,0.00,N,2,1690, diff --git a/451250/week/candle-week-42.csv b/451250/week/candle-week-42.csv index 9c39dffcf42f..713b26db2d5a 100644 --- a/451250/week/candle-week-42.csv +++ b/451250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,10630,11350,12000,9290,3086550,33039134270,00,0.00,N,5,-960, 20250331,11590,10200,11990,9900,7457075,84028841635,00,0.00,N,2,1220, 20250324,10370,9980,10700,9750,1338089,13765725905,00,0.00,N,2,450, 20250317,9920,10000,10520,9640,1026923,10295037965,00,0.00,N,5,-80, diff --git a/451700/week/candle-week-42.csv b/451700/week/candle-week-42.csv index ccbc6cc9b326..ad6048e754ab 100644 --- a/451700/week/candle-week-42.csv +++ b/451700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2030,2032,2032,2020,128075,259269288,00,0.00,N,5,-5, 20250331,2035,2030,2040,2025,213395,433411822,00,0.00,N,3,0, 20250324,2035,2030,2035,2020,64521,130706920,00,0.00,N,2,5, 20250317,2030,2025,2030,2020,130545,264483220,00,0.00,N,3,0, diff --git a/451760/week/candle-week-42.csv b/451760/week/candle-week-42.csv index 0b4f7d0c1951..1b017e58ada2 100644 --- a/451760/week/candle-week-42.csv +++ b/451760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9780,9020,10000,8700,134544,1238160375,00,0.00,N,2,20, 20250331,9760,10170,10390,9600,121193,1219213970,00,0.00,N,5,-600, 20250324,10360,10110,10370,9900,222621,2254251280,00,0.00,N,2,170, 20250317,10190,11200,11200,10010,328999,3480711610,00,0.00,N,5,-910, diff --git a/451800/week/candle-week-42.csv b/451800/week/candle-week-42.csv index 7494270bbd37..7456e70ef474 100644 --- a/451800/week/candle-week-42.csv +++ b/451800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3795,3750,3805,3590,1130059,4202857742,00,0.00,N,2,40, 20250331,3755,3890,3905,3730,761578,2920003422,00,0.00,N,5,-135, 20250324,3890,3860,3930,3820,8036723,29401788071,00,0.00,N,2,35, 20250317,3855,3650,3855,3635,1554417,5857405132,00,0.00,N,2,200, diff --git a/452160/week/candle-week-42.csv b/452160/week/candle-week-42.csv index 43c9e1d4df06..0a360beecb1a 100644 --- a/452160/week/candle-week-42.csv +++ b/452160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4595,4410,4720,3925,321102,1373457558,00,0.00,N,5,-80, 20250331,4675,4815,5150,4470,116558,560334841,00,0.00,N,5,-345, 20250324,5020,5700,5780,4975,176172,942841435,00,0.00,N,5,-720, 20250317,5740,5780,6130,5510,320266,1863301840,00,0.00,N,2,70, diff --git a/452190/week/candle-week-42.csv b/452190/week/candle-week-42.csv index 4dd4dd83d041..243c1b6e0578 100644 --- a/452190/week/candle-week-42.csv +++ b/452190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5870,5720,6050,5030,6740871,37792311715,00,0.00,N,5,-150, 20250331,6020,5800,6740,5420,27745978,176223067695,00,0.00,N,5,-30, 20250324,6050,6370,6610,5680,7003538,43019188270,00,0.00,N,5,-430, 20250317,6480,7150,8180,6410,32927620,247672114840,00,0.00,N,5,-670, diff --git a/452200/week/candle-week-42.csv b/452200/week/candle-week-42.csv index b2894d7e2ab8..190c06c69a0d 100644 --- a/452200/week/candle-week-42.csv +++ b/452200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3840,3620,3840,3405,314986,1146212055,00,0.00,N,5,-45, 20250331,3885,4090,4090,3705,131758,520440810,00,0.00,N,5,-205, 20250324,4090,4225,4445,4055,368372,1571968144,00,0.00,N,5,-150, 20250317,4240,4280,4410,4165,347325,1482049822,00,0.00,N,5,-70, diff --git a/452260/week/candle-week-42.csv b/452260/week/candle-week-42.csv index c6e883c5d59d..a2afa2ba8940 100644 --- a/452260/week/candle-week-42.csv +++ b/452260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1124,1122,1125,1064,2983017,3268254120,00,0.00,N,5,-9, 20250331,1133,1129,1159,1103,2306001,2589872125,00,0.00,N,5,-6, 20250324,1139,1190,1275,1125,3447589,4082037808,00,0.00,N,5,-56, 20250317,1195,1225,1287,1188,3811877,4694199620,00,0.00,N,5,-23, diff --git a/452280/week/candle-week-42.csv b/452280/week/candle-week-42.csv index 3c6d3864a9ce..205a825ac1d6 100644 --- a/452280/week/candle-week-42.csv +++ b/452280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6990,6200,7170,5910,1549478,10422290345,00,0.00,N,2,540, 20250331,6450,6600,6840,6080,397558,2563307370,00,0.00,N,5,-500, 20250324,6950,8010,8150,6760,835759,6158185325,00,0.00,N,5,-990, 20250317,7940,7950,8150,7370,1118465,8814207190,00,0.00,N,5,-10, diff --git a/452300/week/candle-week-42.csv b/452300/week/candle-week-42.csv index 6c1a8cd37fb6..9a19e1fa50b9 100644 --- a/452300/week/candle-week-42.csv +++ b/452300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3030,2705,3105,2610,3733750,10873517573,00,0.00,N,2,260, 20250331,2770,2600,2770,2555,819824,2196347050,00,0.00,N,2,110, 20250324,2660,2800,2850,2635,1060909,2904472493,00,0.00,N,5,-105, 20250317,2765,2820,3120,2730,3513310,10269754555,00,0.00,N,5,-60, diff --git a/452400/week/candle-week-42.csv b/452400/week/candle-week-42.csv index 21f75015c790..189fe12df1a8 100644 --- a/452400/week/candle-week-42.csv +++ b/452400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8370,8300,8500,7700,105259,849900345,00,0.00,N,5,-80, 20250331,8450,8600,8660,7850,78180,649872710,00,0.00,N,5,-160, 20250324,8610,9290,9500,8610,93706,847635465,00,0.00,N,5,-680, 20250317,9290,9510,9770,9200,80788,762554180,00,0.00,N,5,-200, diff --git a/452430/week/candle-week-42.csv b/452430/week/candle-week-42.csv index e7927b69e40e..12fa853e0024 100644 --- a/452430/week/candle-week-42.csv +++ b/452430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15110,14970,15110,12660,504380,6961282695,00,0.00,N,5,-220, 20250331,15330,16560,16560,14690,430174,6593265930,00,0.00,N,5,-1240, 20250324,16570,17800,18290,16250,419793,7219941480,00,0.00,N,5,-1210, 20250317,17780,19050,22000,17680,1532484,31051965355,00,0.00,N,5,-1880, diff --git a/452450/week/candle-week-42.csv b/452450/week/candle-week-42.csv index 479e3ff1e4a7..077d2dee1626 100644 --- a/452450/week/candle-week-42.csv +++ b/452450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8610,8510,9240,7020,16126441,135407330985,00,0.00,N,5,-370, 20250331,8980,8480,9860,8160,15166577,137675761225,00,0.00,N,2,140, 20250324,8840,10090,10420,8800,11661546,111781342815,00,0.00,N,5,-1160, 20250317,10000,11400,11680,9950,31016881,334149074050,00,0.00,N,5,-1470, diff --git a/452670/week/candle-week-42.csv b/452670/week/candle-week-42.csv index 63939d30b9dc..40af4528bab9 100644 --- a/452670/week/candle-week-42.csv +++ b/452670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2005,2005,2010,2000,40424,80895375,00,0.00,N,3,0, 20250331,2005,2000,2010,1997,92308,184990902,00,0.00,N,3,0, 20250324,2005,1998,2005,1997,11118,22245054,00,0.00,N,2,7, 20250317,1998,2000,2005,1997,21043,42079900,00,0.00,N,5,-2, diff --git a/452980/week/candle-week-42.csv b/452980/week/candle-week-42.csv index ef549713a06b..7edf861ed22b 100644 --- a/452980/week/candle-week-42.csv +++ b/452980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1996,2000,2000,1991,203585,406162813,00,0.00,N,5,-4, 20250331,2000,1996,2010,1993,186103,372382132,00,0.00,N,2,4, 20250324,1996,1998,2005,1995,43217,86317489,00,0.00,N,5,-2, 20250317,1998,1997,1999,1994,152414,304448857,00,0.00,N,2,1, diff --git a/453340/week/candle-week-42.csv b/453340/week/candle-week-42.csv index 49147167232f..c8429f1a22f2 100644 --- a/453340/week/candle-week-42.csv +++ b/453340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15150,15070,15450,14380,158963,2357213400,00,0.00,N,2,30, 20250331,15120,14800,15140,14140,186088,2729468285,00,0.00,N,2,690, 20250324,14430,14210,14840,14150,234432,3400763960,00,0.00,N,2,110, 20250317,14320,13500,14580,13500,246796,3478109090,00,0.00,N,2,760, diff --git a/453450/week/candle-week-42.csv b/453450/week/candle-week-42.csv index 3a26d6458261..d8e1fb2be2fd 100644 --- a/453450/week/candle-week-42.csv +++ b/453450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16650,13310,18100,12120,909816,14423829180,00,0.00,N,2,2700, 20250331,13950,13870,14310,12920,123870,1693023255,00,0.00,N,5,-350, 20250324,14300,15460,15970,14270,169944,2557000435,00,0.00,N,5,-1160, 20250317,15460,15610,16780,15310,215360,3433902830,00,0.00,N,5,-110, diff --git a/453860/week/candle-week-42.csv b/453860/week/candle-week-42.csv index 120bdfa4deb4..bd68851cfda6 100644 --- a/453860/week/candle-week-42.csv +++ b/453860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,20550,19000,20950,17520,102260,2004667075,00,0.00,N,2,1550, 20250331,19000,19240,20600,18560,74632,1441052630,00,0.00,N,5,-1050, 20250324,20050,19810,21450,19760,137384,2838982870,00,0.00,N,2,50, 20250317,20000,21700,22100,19980,126794,2661995695,00,0.00,N,5,-1600, diff --git a/454640/week/candle-week-42.csv b/454640/week/candle-week-42.csv index 13604642b498..f382bf80ee1f 100644 --- a/454640/week/candle-week-42.csv +++ b/454640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2080,2090,2090,2055,53846,111183830,00,0.00,N,2,15, 20250331,2065,2090,2090,2055,16386,33973620,00,0.00,N,5,-20, 20250324,2085,2065,2090,2055,12483,25894258,00,0.00,N,2,10, 20250317,2075,2075,2080,2055,16130,33234200,00,0.00,N,3,0, diff --git a/454750/week/candle-week-42.csv b/454750/week/candle-week-42.csv index 3c91ae78f3ed..0d6dfb389722 100644 --- a/454750/week/candle-week-42.csv +++ b/454750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2020,2020,2020,2005,62622,125984645,00,0.00,N,2,5, 20250331,2015,2010,2030,2010,53281,107511205,00,0.00,N,5,-10, 20250324,2025,2010,2030,2010,18936,38169705,00,0.00,N,2,10, 20250317,2015,2010,2035,2010,36775,74244810,00,0.00,N,5,-5, diff --git a/454910/week/candle-week-42.csv b/454910/week/candle-week-42.csv index e8455780c030..acaf33e67587 100644 --- a/454910/week/candle-week-42.csv +++ b/454910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,45300,44700,45400,39550,1474443,62578744825,00,0.00,N,5,-1100, 20250331,46400,51100,51500,44650,1624523,77943149225,00,0.00,N,5,-5600, 20250324,52000,57100,57200,51900,769877,41719229650,00,0.00,N,5,-4300, 20250317,56300,62600,62700,56300,1514265,89893946850,00,0.00,N,5,-5700, diff --git a/455250/week/candle-week-42.csv b/455250/week/candle-week-42.csv index aa1d24803448..001f1c797561 100644 --- a/455250/week/candle-week-42.csv +++ b/455250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2090,2095,2115,2075,17924,37366014,00,0.00,N,5,-5, 20250331,2095,2110,2115,2095,18818,39613581,00,0.00,N,5,-15, 20250324,2110,2120,2120,2095,5873,12363120,00,0.00,N,2,10, 20250317,2100,2125,2125,2095,13693,28925254,00,0.00,N,3,0, diff --git a/455310/week/candle-week-42.csv b/455310/week/candle-week-42.csv index 314636ac30d0..78554282d693 100644 --- a/455310/week/candle-week-42.csv +++ b/455310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250331,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250324,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250317,2010,2010,2010,2010,0,0,00,0.00,N,3,0, diff --git a/455900/week/candle-week-42.csv b/455900/week/candle-week-42.csv index 213dbe90d353..4d063a3eb924 100644 --- a/455900/week/candle-week-42.csv +++ b/455900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,23450,22250,23750,19490,500163,10630447120,00,0.00,N,2,600, 20250331,22850,23450,24100,22200,270907,6270965225,00,0.00,N,5,-1250, 20250324,24100,26250,27650,24050,409790,10514774850,00,0.00,N,5,-2200, 20250317,26300,28850,29200,26300,688392,19298684625,00,0.00,N,5,-2550, diff --git a/455910/week/candle-week-42.csv b/455910/week/candle-week-42.csv index f12a5763b974..a525a9dfd1e3 100644 --- a/455910/week/candle-week-42.csv +++ b/455910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2060,2055,2065,2045,15233,31234445,00,0.00,N,3,0, 20250331,2060,2055,2075,2035,18341,37752660,00,0.00,N,2,5, 20250324,2055,2060,2080,2055,8933,18454090,00,0.00,N,5,-10, 20250317,2065,2080,2080,2055,10198,21048040,00,0.00,N,5,-15, diff --git a/456010/week/candle-week-42.csv b/456010/week/candle-week-42.csv index b1a6596410e6..fdefc81cf183 100644 --- a/456010/week/candle-week-42.csv +++ b/456010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14300,13000,15300,12410,12295130,169955125370,00,0.00,N,2,700, 20250331,13600,12270,13980,11310,14865005,194646362765,00,0.00,N,2,1090, 20250324,12510,12460,13900,11960,7400906,96330867180,00,0.00,N,2,70, 20250317,12440,15100,15110,12180,13075059,177440005190,00,0.00,N,5,-810, diff --git a/456040/week/candle-week-42.csv b/456040/week/candle-week-42.csv index ccb97b0aebfe..2fdecd9cb381 100644 --- a/456040/week/candle-week-42.csv +++ b/456040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,52800,53100,53600,49000,111074,5701728400,00,0.00,N,5,-1900, 20250331,54700,55000,56200,52700,102398,5584947900,00,0.00,N,5,-1200, 20250324,55900,58500,58800,55500,121229,6965198850,00,0.00,N,5,-2400, 20250317,58300,59000,60700,58300,165743,9856344900,00,0.00,N,5,-100, diff --git a/456070/week/candle-week-42.csv b/456070/week/candle-week-42.csv index d5c90e7101d9..74ebd39f9ca6 100644 --- a/456070/week/candle-week-42.csv +++ b/456070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14120,13150,14260,12360,511475,6771151345,00,0.00,N,2,200, 20250331,13920,15250,15760,13100,721814,10494443670,00,0.00,N,5,-1680, 20250324,15600,16360,17030,15220,1131218,18628425335,00,0.00,N,5,-650, 20250317,16250,16960,19260,16200,3261551,58543475650,00,0.00,N,5,-650, diff --git a/456190/week/candle-week-42.csv b/456190/week/candle-week-42.csv index 042a9b034cdd..5bfb70a37c22 100644 --- a/456190/week/candle-week-42.csv +++ b/456190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14800,15600,15600,14800,0,0,00,0.00,N,5,-1000, 20250331,15800,16600,16600,15800,0,0,00,0.00,N,5,-1000, 20250324,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250317,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/week/candle-week-42.csv b/456440/week/candle-week-42.csv index 2ec06abe3e6a..a72f8661060a 100644 --- a/456440/week/candle-week-42.csv +++ b/456440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2200,2200,2215,2125,417518,904933980,00,0.00,N,5,-30, 20250331,2230,2240,2250,2100,322386,709300421,00,0.00,N,5,-15, 20250324,2245,2305,2305,2200,212222,478969405,00,0.00,N,5,-60, 20250317,2305,2210,2330,2210,580316,1331798255,00,0.00,N,2,35, diff --git a/456490/week/candle-week-42.csv b/456490/week/candle-week-42.csv index 6f1836f9eba4..33d40caf0abd 100644 --- a/456490/week/candle-week-42.csv +++ b/456490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2120,2120,2120,2080,66777,140024779,00,0.00,N,2,15, 20250331,2105,2125,2130,2100,70492,148592269,00,0.00,N,5,-20, 20250324,2125,2120,2125,2090,25491,53773820,00,0.00,N,2,15, 20250317,2110,2130,2130,2095,26098,55035808,00,0.00,N,5,-15, diff --git a/456570/week/candle-week-42.csv b/456570/week/candle-week-42.csv index e67f898a46b2..272a14340ded 100644 --- a/456570/week/candle-week-42.csv +++ b/456570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12800,13400,13400,12000,8706,110817480,00,0.00,N,5,-340, 20250331,13140,12750,13500,12100,12818,165761440,00,0.00,N,2,290, 20250324,12850,12500,13950,12500,24675,320786780,00,0.00,N,2,400, 20250317,12450,11140,13000,11140,28688,361079900,00,0.00,N,2,1410, diff --git a/456700/week/candle-week-42.csv b/456700/week/candle-week-42.csv index 3eca19dcf1f6..c1f81110aab7 100644 --- a/456700/week/candle-week-42.csv +++ b/456700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14500,15000,15000,14500,100,1450000,00,0.00,N,5,-500, 20250331,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250324,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250317,15000,15000,15000,15000,0,0,00,0.00,N,3,0, diff --git a/457190/week/candle-week-42.csv b/457190/week/candle-week-42.csv index a13caff11847..6287a3aed623 100644 --- a/457190/week/candle-week-42.csv +++ b/457190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,41600,41500,41900,36100,1712806,67278510575,00,0.00,N,5,-2200, 20250331,43800,44550,44950,38900,2001653,85313635875,00,0.00,N,5,-2000, 20250324,45800,51000,51000,45650,1518742,73094445400,00,0.00,N,5,-4700, 20250317,50500,56200,59200,50300,3687038,204545221550,00,0.00,N,5,-4600, diff --git a/457370/week/candle-week-42.csv b/457370/week/candle-week-42.csv index 0c7e575e6dc3..b94fa924a6de 100644 --- a/457370/week/candle-week-42.csv +++ b/457370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8900,8800,8990,8200,374855,3202215575,00,0.00,N,5,-150, 20250331,9050,9380,9650,8730,358223,3319343585,00,0.00,N,5,-550, 20250324,9600,9060,10050,8970,438956,4185070415,00,0.00,N,2,500, 20250317,9100,9580,9670,8950,263905,2444689805,00,0.00,N,5,-300, diff --git a/457390/week/candle-week-42.csv b/457390/week/candle-week-42.csv index 7d3bdb6b38ca..914a830b58b9 100644 --- a/457390/week/candle-week-42.csv +++ b/457390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2810,2770,2840,2715,602926,1668678937,00,0.00,N,5,-5, 20250331,2815,2745,2820,2660,531465,1453034560,00,0.00,N,2,40, 20250324,2775,2750,2865,2710,321737,899504017,00,0.00,N,5,-15, 20250317,2790,2705,2860,2705,609751,1703771947,00,0.00,N,2,60, diff --git a/457550/week/candle-week-42.csv b/457550/week/candle-week-42.csv index 400f6483e815..8718dcf6fa0d 100644 --- a/457550/week/candle-week-42.csv +++ b/457550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15420,14350,15500,13420,423241,6061635565,00,0.00,N,2,220, 20250331,15200,15700,16240,14720,291245,4520510450,00,0.00,N,5,-1000, 20250324,16200,17400,18020,16200,360670,6150898120,00,0.00,N,5,-1360, 20250317,17560,18670,18800,16990,410898,7281155480,00,0.00,N,5,-1090, diff --git a/457600/week/candle-week-42.csv b/457600/week/candle-week-42.csv index 44069e7eaa59..ca2a6a14f0f1 100644 --- a/457600/week/candle-week-42.csv +++ b/457600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4760,3010,5500,2750,35348191,171629640960,00,0.00,N,2,1695, 20250331,3065,3180,3265,2995,343959,1065570487,00,0.00,N,5,-220, 20250324,3285,3540,3760,3275,539747,1880677853,00,0.00,N,5,-260, 20250317,3545,3980,3990,3480,500961,1875832866,00,0.00,N,5,-365, diff --git a/457630/week/candle-week-42.csv b/457630/week/candle-week-42.csv index 8e29c8e1ef1e..8558f76110cc 100644 --- a/457630/week/candle-week-42.csv +++ b/457630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2080,2090,2100,2075,144591,301101651,00,0.00,N,5,-15, 20250331,2095,2100,2155,2080,398653,835338965,00,0.00,N,5,-5, 20250324,2100,2100,2100,2100,0,0,00,0.00,N,3,0, 20250317,2100,2100,2100,2100,0,0,00,0.00,N,3,0, diff --git a/457940/week/candle-week-42.csv b/457940/week/candle-week-42.csv index d74646d5f5f6..6a86c06842d9 100644 --- a/457940/week/candle-week-42.csv +++ b/457940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2060,2070,2080,2040,53543,110008489,00,0.00,N,5,-20, 20250331,2080,2080,2090,2060,21904,45311985,00,0.00,N,5,-10, 20250324,2090,2100,2100,2070,2900,6038554,00,0.00,N,2,15, 20250317,2075,2130,2130,2070,20640,42860965,00,0.00,N,5,-5, diff --git a/458610/week/candle-week-42.csv b/458610/week/candle-week-42.csv index 118fad57e38e..9c8431c83a08 100644 --- a/458610/week/candle-week-42.csv +++ b/458610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2115,2135,2135,2100,18212,38631858,00,0.00,N,5,-20, 20250331,2135,2140,2145,2120,21555,45919406,00,0.00,N,5,-10, 20250324,2145,2110,2150,2110,28871,61362411,00,0.00,N,2,25, 20250317,2120,2135,2135,2100,43203,91094545,00,0.00,N,5,-10, diff --git a/458650/week/candle-week-42.csv b/458650/week/candle-week-42.csv index a7b8ff423b78..f821a7578b82 100644 --- a/458650/week/candle-week-42.csv +++ b/458650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14270,14900,14960,12340,534561,7242126140,00,0.00,N,5,-1370, 20250331,15640,17220,17240,15010,571930,9063120320,00,0.00,N,5,-2170, 20250324,17810,20500,20650,17790,3369302,65474047780,00,0.00,N,5,-2890, 20250317,20700,18900,23500,18290,7045466,151078723920,00,0.00,N,2,1950, diff --git a/458870/week/candle-week-42.csv b/458870/week/candle-week-42.csv index 77ec721d51f4..4f0695205d31 100644 --- a/458870/week/candle-week-42.csv +++ b/458870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12960,12640,12970,11220,159500,1908497950,00,0.00,N,2,380, 20250331,12580,13000,13450,12300,107243,1379935640,00,0.00,N,5,-690, 20250324,13270,14570,14570,12670,373036,5107056480,00,0.00,N,5,-1300, 20250317,14570,13990,15680,13990,935455,14006654910,00,0.00,N,2,620, diff --git a/459100/week/candle-week-42.csv b/459100/week/candle-week-42.csv index 4338d120173c..8d8be88b2cdf 100644 --- a/459100/week/candle-week-42.csv +++ b/459100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6220,6220,6330,5700,353583,2140594720,00,0.00,N,5,-340, 20250331,6560,6850,7310,6270,380460,2569694385,00,0.00,N,5,-260, 20250324,6820,6980,7990,6750,1087252,8180572045,00,0.00,N,5,-300, 20250317,7120,7910,7960,7060,612852,4608006645,00,0.00,N,5,-690, diff --git a/460470/week/candle-week-42.csv b/460470/week/candle-week-42.csv index fed4833716ec..e2f2207d7b65 100644 --- a/460470/week/candle-week-42.csv +++ b/460470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4115,4050,4890,3660,2398521,10396131431,00,0.00,N,2,20, 20250331,4095,3970,4250,3960,339453,1383280940,00,0.00,N,5,-45, 20250324,4140,4525,4790,4090,437782,1943053025,00,0.00,N,5,-445, 20250317,4585,5110,5280,4505,618064,3041707929,00,0.00,N,5,-455, diff --git a/460850/week/candle-week-42.csv b/460850/week/candle-week-42.csv index a8fbc63aeadd..2d79fe561eb7 100644 --- a/460850/week/candle-week-42.csv +++ b/460850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6080,6450,6450,5800,302700,1816432655,00,0.00,N,5,-420, 20250331,6500,6600,6720,6310,449067,2939687470,00,0.00,N,5,-120, 20250324,6620,7090,7180,6530,672220,4692802050,00,0.00,N,5,-470, 20250317,7090,7130,7290,6980,678169,4830578425,00,0.00,N,5,-40, diff --git a/460860/week/candle-week-42.csv b/460860/week/candle-week-42.csv index e0ba8f063ffe..f180b3856a7a 100644 --- a/460860/week/candle-week-42.csv +++ b/460860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8440,8930,8990,8040,520294,4474335535,00,0.00,N,5,-780, 20250331,9220,8910,9270,8730,733107,6575791225,00,0.00,N,2,100, 20250324,9120,9730,9780,8890,883274,8221381745,00,0.00,N,5,-600, 20250317,9720,9660,10070,9370,1390896,13502796875,00,0.00,N,2,60, diff --git a/460870/week/candle-week-42.csv b/460870/week/candle-week-42.csv index 7327f9064d1f..906b5941865c 100644 --- a/460870/week/candle-week-42.csv +++ b/460870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4685,3530,5150,3275,21506959,95091559847,00,0.00,N,2,960, 20250331,3725,4080,4395,3500,12842404,51585013311,00,0.00,N,5,-235, 20250324,3960,4075,4255,3635,12015595,48060109434,00,0.00,N,5,-155, 20250317,4115,3935,5020,3885,38242750,172909918542,00,0.00,N,2,210, diff --git a/460930/week/candle-week-42.csv b/460930/week/candle-week-42.csv index fe43b86620b0..9905cb6cc872 100644 --- a/460930/week/candle-week-42.csv +++ b/460930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17650,13340,17650,12350,2374728,37846661105,00,0.00,N,2,3740, 20250331,13910,13790,14360,13420,451712,6298247375,00,0.00,N,5,-290, 20250324,14200,15390,15470,14160,724324,10784116795,00,0.00,N,5,-1250, 20250317,15450,16180,17090,15100,1294820,21078641195,00,0.00,N,5,-750, diff --git a/460940/week/candle-week-42.csv b/460940/week/candle-week-42.csv index c96624720cad..cab21a361de0 100644 --- a/460940/week/candle-week-42.csv +++ b/460940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11620,10760,11700,9750,394349,4152040610,00,0.00,N,2,390, 20250331,11230,11110,12400,10930,353965,4093276835,00,0.00,N,5,-340, 20250324,11570,12410,12740,11300,328738,4023640410,00,0.00,N,5,-930, 20250317,12500,14330,14600,12470,437741,5935975700,00,0.00,N,5,-1770, diff --git a/461030/week/candle-week-42.csv b/461030/week/candle-week-42.csv index 10874d71058e..185981ec060f 100644 --- a/461030/week/candle-week-42.csv +++ b/461030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9220,8700,9220,7710,319339,2692913545,00,0.00,N,2,70, 20250331,9150,9750,9940,8700,441696,4090775185,00,0.00,N,5,-1000, 20250324,10150,9600,11870,9590,3151858,34970990390,00,0.00,N,2,480, 20250317,9670,10160,10460,9550,426625,4274610915,00,0.00,N,5,-490, diff --git a/461300/week/candle-week-42.csv b/461300/week/candle-week-42.csv index d1eb627f72fb..c4724607a5b7 100644 --- a/461300/week/candle-week-42.csv +++ b/461300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14480,12900,14880,12740,778837,10767437985,00,0.00,N,2,1230, 20250331,13250,13800,13880,12840,238000,3193886740,00,0.00,N,5,-600, 20250324,13850,12860,13940,12750,299568,4026874610,00,0.00,N,2,1000, 20250317,12850,13350,13750,12650,326598,4274128800,00,0.00,N,5,-350, diff --git a/462020/week/candle-week-42.csv b/462020/week/candle-week-42.csv index ab58262289e5..deddf4f7c3bc 100644 --- a/462020/week/candle-week-42.csv +++ b/462020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2010,2020,2020,2000,28968,58214070,00,0.00,N,5,-5, 20250331,2015,2010,2025,2005,4271,8600010,00,0.00,N,3,0, 20250324,2015,2010,2020,2000,68766,137815075,00,0.00,N,5,-5, 20250317,2020,2010,2025,2000,52770,106081963,00,0.00,N,2,5, diff --git a/462350/week/candle-week-42.csv b/462350/week/candle-week-42.csv index 29c8a0b9fd9c..8403e67f35de 100644 --- a/462350/week/candle-week-42.csv +++ b/462350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18460,17600,18650,17150,129033,2300585015,00,0.00,N,2,30, 20250331,18430,17900,18430,16840,168213,2964851990,00,0.00,N,2,490, 20250324,17940,19630,19820,17910,241834,4551380315,00,0.00,N,5,-1680, 20250317,19620,20350,21250,19230,353127,7194345205,00,0.00,N,5,-480, diff --git a/462510/week/candle-week-42.csv b/462510/week/candle-week-42.csv index fa9c08e19e7c..2fe5dcc79c2b 100644 --- a/462510/week/candle-week-42.csv +++ b/462510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8970,8010,9370,6910,1927951,16823132625,00,0.00,N,2,800, 20250331,8170,7500,8260,7260,209728,1655415195,00,0.00,N,2,620, 20250324,7550,7740,8390,7450,208450,1636820045,00,0.00,N,5,-180, 20250317,7730,8320,8580,7640,275569,2232394535,00,0.00,N,5,-480, diff --git a/462520/week/candle-week-42.csv b/462520/week/candle-week-42.csv index 54336bf01a80..4a11a7daac0f 100644 --- a/462520/week/candle-week-42.csv +++ b/462520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12970,12600,13190,12100,36372,459670235,00,0.00,N,2,120, 20250331,12850,13570,13670,12600,43530,565703235,00,0.00,N,5,-720, 20250324,13570,14150,14310,13480,38015,526178845,00,0.00,N,5,-580, 20250317,14150,14350,14600,14070,29751,423803990,00,0.00,N,5,-260, diff --git a/462860/week/candle-week-42.csv b/462860/week/candle-week-42.csv index 5a99f8907545..c61e6fd08ae0 100644 --- a/462860/week/candle-week-42.csv +++ b/462860/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8110,6700,8510,6190,20593624,161463074600,00,0.00,N,2,1180, 20250331,6930,7630,8270,6840,7162971,54457440780,00,0.00,N,5,-940, 20250324,7870,9270,11500,7700,48988940,451803140615,00,0.00,N,2,7870, diff --git a/462870/week/candle-week-42.csv b/462870/week/candle-week-42.csv index e00e494b8482..885d18611347 100644 --- a/462870/week/candle-week-42.csv +++ b/462870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,46200,48500,48550,42300,661242,30207201250,00,0.00,N,5,-3400, 20250331,49600,54900,56300,47700,922124,47423866275,00,0.00,N,5,-5900, 20250324,55500,56500,57400,53000,889020,49242868250,00,0.00,N,5,-3200, 20250317,58700,59800,61900,57100,970571,57845570400,00,0.00,N,2,1800, diff --git a/462980/week/candle-week-42.csv b/462980/week/candle-week-42.csv index 6d7b3583f3aa..bbf8a730a020 100644 --- a/462980/week/candle-week-42.csv +++ b/462980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3095,3085,3130,2815,511615,1525447556,00,0.00,N,5,-10, 20250331,3105,3220,3300,3010,284276,888610534,00,0.00,N,5,-130, 20250324,3235,3335,3465,3220,436793,1451746459,00,0.00,N,5,-105, 20250317,3340,3320,3755,3285,2594228,9209941342,00,0.00,N,2,20, diff --git a/463480/week/candle-week-42.csv b/463480/week/candle-week-42.csv index 883e7bf65673..d114d8acb945 100644 --- a/463480/week/candle-week-42.csv +++ b/463480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14760,13800,15300,12450,15972332,227690192910,00,0.00,N,2,270, 20250331,14490,14480,16910,13440,29748708,461357228965,00,0.00,N,5,-530, 20250324,15020,11750,16310,11700,52319925,773842678830,00,0.00,N,2,3220, 20250317,11800,11350,14400,11350,34672487,451994936910,00,0.00,N,2,590, diff --git a/464080/week/candle-week-42.csv b/464080/week/candle-week-42.csv index 59a4d48fec4c..31ec024944ad 100644 --- a/464080/week/candle-week-42.csv +++ b/464080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,9580,9430,9580,8360,1229109,10964049550,00,0.00,N,5,-390, 20250331,9970,10210,10630,9510,1086028,10928686745,00,0.00,N,5,-670, 20250324,10640,11700,12680,10540,2751687,32430303835,00,0.00,N,5,-930, 20250317,11570,12010,13050,11310,6114866,75833863075,00,0.00,N,5,-330, diff --git a/464280/week/candle-week-42.csv b/464280/week/candle-week-42.csv index c885a53cada2..faa96941b213 100644 --- a/464280/week/candle-week-42.csv +++ b/464280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12000,11610,12000,10550,292309,3251742375,00,0.00,N,2,60, 20250331,11940,12440,12590,11610,237787,2854200775,00,0.00,N,5,-560, 20250324,12500,13200,13570,12370,207032,2686750715,00,0.00,N,5,-700, 20250317,13200,14030,14230,13170,203939,2803140275,00,0.00,N,5,-820, diff --git a/464440/week/candle-week-42.csv b/464440/week/candle-week-42.csv index e34d39e9582f..dda56bb12e15 100644 --- a/464440/week/candle-week-42.csv +++ b/464440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2100,2120,2125,2090,28149,59591710,00,0.00,N,5,-10, 20250331,2110,2125,2130,2080,27162,57294413,00,0.00,N,5,-10, 20250324,2120,2100,2125,2100,12838,27114540,00,0.00,N,2,15, 20250317,2105,2115,2130,2070,3486,7350725,00,0.00,N,5,-20, diff --git a/464500/week/candle-week-42.csv b/464500/week/candle-week-42.csv index 529e559cd5af..c0ab0f35793e 100644 --- a/464500/week/candle-week-42.csv +++ b/464500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3035,2870,3065,2650,1457483,4089318322,00,0.00,N,2,90, 20250331,2945,3310,3475,2915,1540983,4919528028,00,0.00,N,5,-490, 20250324,3435,3750,3870,3375,1095791,3977148123,00,0.00,N,5,-365, 20250317,3800,4065,4217,3770,1172988,4688855419,00,0.00,N,5,-245, diff --git a/464580/week/candle-week-42.csv b/464580/week/candle-week-42.csv index 41aaaa059a83..b70fa448787a 100644 --- a/464580/week/candle-week-42.csv +++ b/464580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5540,5100,5720,4635,483105,2455478789,00,0.00,N,2,340, 20250331,5200,5750,5760,4985,291243,1555639645,00,0.00,N,5,-360, 20250324,5560,5720,5910,5530,136411,781068250,00,0.00,N,5,-130, 20250317,5690,5880,6370,5630,511560,3063772030,00,0.00,N,5,-120, diff --git a/464680/week/candle-week-42.csv b/464680/week/candle-week-42.csv index 7b8ea78d5450..e048de194a0f 100644 --- a/464680/week/candle-week-42.csv +++ b/464680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1990,1995,1997,1984,134663,267814772,00,0.00,N,5,-7, 20250331,1997,1991,2000,1986,96879,193235261,00,0.00,N,2,6, 20250324,1991,1993,1994,1979,87691,173921518,00,0.00,N,2,8, 20250317,1983,1990,1995,1982,428060,850376500,00,0.00,N,5,-7, diff --git a/465320/week/candle-week-42.csv b/465320/week/candle-week-42.csv index 07da22f5a382..6e061661f967 100644 --- a/465320/week/candle-week-42.csv +++ b/465320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2080,2085,2105,2070,15224,31681490,00,0.00,N,5,-10, 20250331,2090,2095,2115,2075,14308,29919347,00,0.00,N,5,-20, 20250324,2110,2110,2130,2100,8655,18292220,00,0.00,N,3,0, 20250317,2110,2090,2130,2090,7233,15198175,00,0.00,N,2,15, diff --git a/465480/week/candle-week-42.csv b/465480/week/candle-week-42.csv index 80dcfd25e5c5..4cec22933e3f 100644 --- a/465480/week/candle-week-42.csv +++ b/465480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,6260,5560,6380,5440,1087987,6517249265,00,0.00,N,2,470, 20250331,5790,6860,8200,5510,3929756,26691470845,00,0.00,N,5,-1120, 20250324,6910,7280,7500,6830,164967,1183219860,00,0.00,N,5,-390, 20250317,7300,7910,8020,7240,185680,1412957915,00,0.00,N,5,-610, diff --git a/465770/week/candle-week-42.csv b/465770/week/candle-week-42.csv index 12e4dc7eb6a2..7cfd18e464d5 100644 --- a/465770/week/candle-week-42.csv +++ b/465770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8780,9260,9280,7850,2749074,23469234620,00,0.00,N,5,-620, 20250331,9400,9570,10700,9100,9160447,91167325970,00,0.00,N,5,-400, 20250324,9800,8390,11840,8390,22548616,236648663220,00,0.00,N,2,1390, 20250317,8410,8480,9320,7960,909334,7878638935,00,0.00,N,2,130, diff --git a/466100/week/candle-week-42.csv b/466100/week/candle-week-42.csv index 9388e0e3c874..834c7dd212f3 100644 --- a/466100/week/candle-week-42.csv +++ b/466100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,18700,18080,18780,16250,5889993,104026975590,00,0.00,N,5,-450, 20250331,19150,18160,21100,18130,13168587,260294723495,00,0.00,N,2,750, 20250324,18400,19440,20550,17490,18108861,344021057650,00,0.00,N,5,-1130, 20250317,19530,21650,22700,18820,17456894,365035657750,00,0.00,N,5,-2120, diff --git a/466410/week/candle-week-42.csv b/466410/week/candle-week-42.csv index db197bb38df9..024e9a82b74a 100644 --- a/466410/week/candle-week-42.csv +++ b/466410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13660,12040,14420,11500,1226257,16322247950,00,0.00,N,2,1310, 20250331,12350,12960,12960,11750,213505,2631084065,00,0.00,N,5,-630, 20250324,12980,13150,14100,12910,182227,2454874405,00,0.00,N,5,-40, 20250317,13020,13750,13890,12980,139561,1866283860,00,0.00,N,5,-610, diff --git a/466910/week/candle-week-42.csv b/466910/week/candle-week-42.csv index c405dcaf3a01..d139004e7dc9 100644 --- a/466910/week/candle-week-42.csv +++ b/466910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1996,1999,2005,1985,63274,126121036,00,0.00,N,5,-3, 20250331,1999,1995,2005,1984,128582,256650785,00,0.00,N,2,3, 20250324,1996,2000,2000,1990,63378,126321026,00,0.00,N,5,-3, 20250317,1999,1998,2005,1988,41683,83220130,00,0.00,N,2,5, diff --git a/467930/week/candle-week-42.csv b/467930/week/candle-week-42.csv index 7ad7fd8bf48c..19fd7ae774fc 100644 --- a/467930/week/candle-week-42.csv +++ b/467930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2115,2115,2125,2090,19858,41759355,00,0.00,N,3,0, 20250331,2115,2115,2130,2110,27519,58210990,00,0.00,N,5,-10, 20250324,2125,2115,2130,2115,7759,16437055,00,0.00,N,3,0, 20250317,2125,2120,2130,2110,6596,13954690,00,0.00,N,2,5, diff --git a/468510/week/candle-week-42.csv b/468510/week/candle-week-42.csv index 55b2c62f810b..87a1c0034dc8 100644 --- a/468510/week/candle-week-42.csv +++ b/468510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1997,2045,2065,1910,760753,1514365379,00,0.00,N,5,-53, 20250331,2050,2090,2090,2000,406607,826730125,00,0.00,N,5,-40, 20250324,2090,2125,2150,2065,655842,1386263939,00,0.00,N,5,-50, 20250317,2140,2105,2290,2095,970773,2106334007,00,0.00,N,2,35, diff --git a/468760/week/candle-week-42.csv b/468760/week/candle-week-42.csv index 3ee2f54d72d4..2e4c541d3be9 100644 --- a/468760/week/candle-week-42.csv +++ b/468760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2095,2095,2115,2070,15655,32609790,00,0.00,N,3,0, 20250331,2095,2080,2120,2080,20849,43440025,00,0.00,N,2,5, 20250324,2090,2080,2095,2075,11812,24574142,00,0.00,N,3,0, 20250317,2090,2080,2095,2070,6087,12652529,00,0.00,N,5,-5, diff --git a/469480/week/candle-week-42.csv b/469480/week/candle-week-42.csv index 1476fb0bc4c1..1fea43bf2fc0 100644 --- a/469480/week/candle-week-42.csv +++ b/469480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2100,2100,2115,2060,32336,67521315,00,0.00,N,5,-10, 20250331,2110,2100,2150,2090,33493,70651465,00,0.00,N,5,-15, 20250324,2125,2125,2130,2110,3890,8240770,00,0.00,N,2,5, 20250317,2120,2130,2130,2110,4165,8810915,00,0.00,N,3,0, diff --git a/469750/week/candle-week-42.csv b/469750/week/candle-week-42.csv index 3072f6f3edda..ba1ce6748674 100644 --- a/469750/week/candle-week-42.csv +++ b/469750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,897,910,910,841,754548,659580780,00,0.00,N,5,-27, 20250331,924,910,1014,880,1032804,954392914,00,0.00,N,5,-13, 20250324,937,1005,1038,920,1263307,1224175431,00,0.00,N,5,-67, 20250317,1004,1035,1043,995,489008,495057623,00,0.00,N,5,-31, diff --git a/469880/week/candle-week-42.csv b/469880/week/candle-week-42.csv index ee64e2b49aed..f2970a1c1d9d 100644 --- a/469880/week/candle-week-42.csv +++ b/469880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1999,2000,2005,1992,40997,81953596,00,0.00,N,5,-6, 20250331,2005,1999,2005,1990,79815,159536625,00,0.00,N,2,6, 20250324,1999,2005,2005,1982,48284,95979930,00,0.00,N,2,1, 20250317,1998,1998,2005,1975,35155,70126009,00,0.00,N,3,0, diff --git a/469900/week/candle-week-42.csv b/469900/week/candle-week-42.csv index 215ea7fb9aef..7538f1a9cff1 100644 --- a/469900/week/candle-week-42.csv +++ b/469900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2005,2010,2010,1992,57752,115522837,00,0.00,N,5,-10, 20250331,2015,2010,2030,2000,43993,88566669,00,0.00,N,3,0, 20250324,2015,2010,2030,2000,11867,23869470,00,0.00,N,3,0, 20250317,2015,2020,2020,2005,6397,12877500,00,0.00,N,5,-5, diff --git a/471050/week/candle-week-42.csv b/471050/week/candle-week-42.csv index 46fd301b612e..749cf4ca22a2 100644 --- a/471050/week/candle-week-42.csv +++ b/471050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2125,2130,2135,2100,40934,86770067,00,0.00,N,5,-5, 20250331,2130,2095,2200,2095,22553,47869125,00,0.00,N,2,5, 20250324,2125,2125,2130,2095,45619,96656440,00,0.00,N,3,0, 20250317,2125,2110,2130,2095,11309,23923410,00,0.00,N,2,15, diff --git a/471820/week/candle-week-42.csv b/471820/week/candle-week-42.csv index bcd8a679544d..95fb0bca5eca 100644 --- a/471820/week/candle-week-42.csv +++ b/471820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4600,4700,4825,4355,119107,553848513,00,0.00,N,5,-60, 20250331,4660,4565,5340,4375,471373,2322897743,00,0.00,N,2,10, 20250324,4650,4715,4835,4380,139763,642697161,00,0.00,N,5,-65, 20250317,4715,5150,5160,4690,160117,781831458,00,0.00,N,5,-425, diff --git a/472220/week/candle-week-42.csv b/472220/week/candle-week-42.csv index 4acd23461ca3..cb448589c54c 100644 --- a/472220/week/candle-week-42.csv +++ b/472220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2120,2110,2135,2095,36092,76160238,00,0.00,N,5,-15, 20250331,2135,2090,2140,2090,27234,57635018,00,0.00,N,2,20, 20250324,2115,2100,2120,2090,10677,22433035,00,0.00,N,2,10, 20250317,2105,2100,2115,2095,10756,22655120,00,0.00,N,5,-10, diff --git a/472230/week/candle-week-42.csv b/472230/week/candle-week-42.csv index 8bcfcc531dff..adea69280dbb 100644 --- a/472230/week/candle-week-42.csv +++ b/472230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2020,2020,2030,2000,39897,80217980,00,0.00,N,5,-5, 20250331,2025,2015,2030,2015,10457,21159995,00,0.00,N,3,0, 20250324,2025,2045,2045,2005,55118,111115480,00,0.00,N,5,-20, 20250317,2045,2040,2050,2030,3220,6570240,00,0.00,N,3,0, diff --git a/472850/week/candle-week-42.csv b/472850/week/candle-week-42.csv index 57038b097f87..2d8b7e42ca65 100644 --- a/472850/week/candle-week-42.csv +++ b/472850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5370,5730,5800,5140,400344,2146258365,00,0.00,N,5,-460, 20250331,5830,5680,5940,5510,227179,1298302395,00,0.00,N,2,80, 20250324,5750,5900,6010,5700,210446,1230189430,00,0.00,N,5,-160, 20250317,5910,5810,6100,5720,308015,1821693825,00,0.00,N,2,150, diff --git a/473000/week/candle-week-42.csv b/473000/week/candle-week-42.csv index e8d199aaa639..bc14c4f38991 100644 --- a/473000/week/candle-week-42.csv +++ b/473000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2055,2055,2065,2040,11849,24277670,00,0.00,N,5,-5, 20250331,2060,2055,2070,2045,4133,8490520,00,0.00,N,5,-15, 20250324,2075,2050,2085,2050,20838,43129130,00,0.00,N,2,5, 20250317,2070,2060,2095,2040,4323,8883063,00,0.00,N,3,0, diff --git a/473050/week/candle-week-42.csv b/473050/week/candle-week-42.csv index e778b8e982b4..116c4d90b683 100644 --- a/473050/week/candle-week-42.csv +++ b/473050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1990,1998,1998,1982,47610,94559049,00,0.00,N,5,-7, 20250331,1997,1996,2005,1980,50937,101471131,00,0.00,N,2,2, 20250324,1995,2005,2005,1987,20980,41858134,00,0.00,N,5,-10, 20250317,2005,1999,2005,1992,37020,73977317,00,0.00,N,2,6, diff --git a/473370/week/candle-week-42.csv b/473370/week/candle-week-42.csv index ad8c55031089..14c152e02a7a 100644 --- a/473370/week/candle-week-42.csv +++ b/473370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1995,2012,2012,1977,33151,65964463,00,0.00,N,5,-10, 20250331,2005,2010,2020,1995,33764,67554600,00,0.00,N,3,0, 20250324,2005,2010,2020,2000,4435,8878912,00,0.00,N,5,-5, 20250317,2010,2010,2020,2005,6171,12406630,00,0.00,N,5,-5, diff --git a/473950/week/candle-week-42.csv b/473950/week/candle-week-42.csv index 60b94256cb11..e12b80640ac0 100644 --- a/473950/week/candle-week-42.csv +++ b/473950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2020,2010,2035,2000,31565,63800807,00,0.00,N,5,-5, 20250331,2025,2010,2030,2010,23280,47058045,00,0.00,N,2,10, 20250324,2015,2020,2025,2010,6289,12697382,00,0.00,N,5,-10, 20250317,2025,2015,2030,2000,26874,54029325,00,0.00,N,2,5, diff --git a/473980/week/candle-week-42.csv b/473980/week/candle-week-42.csv index a49d956710d7..a1ad7b267937 100644 --- a/473980/week/candle-week-42.csv +++ b/473980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,24350,24650,25350,21400,1091633,25809861575,00,0.00,N,5,-2200, 20250331,26550,25900,27450,23750,1569203,40785962125,00,0.00,N,2,200, 20250324,26350,20400,26950,20400,3455562,86066394000,00,0.00,N,2,5700, 20250317,20650,20100,21500,17910,482323,9764436695,00,0.00,N,2,660, diff --git a/474170/week/candle-week-42.csv b/474170/week/candle-week-42.csv index 904eadfb548c..4c0f21868203 100644 --- a/474170/week/candle-week-42.csv +++ b/474170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,8320,7810,8370,7110,564931,4381242245,00,0.00,N,2,100, 20250331,8220,8500,8750,7950,517401,4333076240,00,0.00,N,5,-620, 20250324,8840,8780,10000,8300,2268812,21129175325,00,0.00,N,2,40, 20250317,8800,10150,10150,8670,1261516,11905708120,00,0.00,N,5,-1200, diff --git a/474490/week/candle-week-42.csv b/474490/week/candle-week-42.csv index 3cc6919f94ce..4ef1717aa625 100644 --- a/474490/week/candle-week-42.csv +++ b/474490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1997,2005,2005,1928,28343,56524370,00,0.00,N,5,-2, 20250331,1999,1992,2005,1987,24224,48394771,00,0.00,N,2,4, 20250324,1995,2005,2005,1991,23255,46416254,00,0.00,N,5,-10, 20250317,2005,2005,2005,1991,11899,23764095,00,0.00,N,3,0, diff --git a/474610/week/candle-week-42.csv b/474610/week/candle-week-42.csv index 1683cefc9575..3dca51731d8b 100644 --- a/474610/week/candle-week-42.csv +++ b/474610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,4790,4325,4975,4035,4353852,20106258988,00,0.00,N,2,295, 20250331,4495,4500,4760,4345,1088023,4946372758,00,0.00,N,5,-115, 20250324,4610,5200,5750,4595,2111204,11044084293,00,0.00,N,5,-660, 20250317,5270,5680,6500,5060,8512203,51247039960,00,0.00,N,5,-350, diff --git a/474660/week/candle-week-42.csv b/474660/week/candle-week-42.csv index 5874e9d28fb6..4a44cffb933b 100644 --- a/474660/week/candle-week-42.csv +++ b/474660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2085,2070,2095,2050,18982,39315805,00,0.00,N,2,25, 20250331,2060,2035,2090,2035,34473,70575586,00,0.00,N,5,-5, 20250324,2065,2040,2070,2030,20455,41810185,00,0.00,N,2,25, 20250317,2040,2060,2150,2040,36618,76076284,00,0.00,N,5,-25, diff --git a/474930/week/candle-week-42.csv b/474930/week/candle-week-42.csv index af902f37113d..55c3963e3110 100644 --- a/474930/week/candle-week-42.csv +++ b/474930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2135,2110,2140,2100,47675,100726675,00,0.00,N,5,-10, 20250331,2145,2115,2155,2110,16555,35192385,00,0.00,N,5,-10, 20250324,2155,2125,2170,2110,3111,6647490,00,0.00,N,2,30, 20250317,2125,2105,2165,2100,7456,15904900,00,0.00,N,2,20, diff --git a/475150/week/candle-week-42.csv b/475150/week/candle-week-42.csv index 7d070417e92a..b54c5ca71e2c 100644 --- a/475150/week/candle-week-42.csv +++ b/475150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14220,14020,14650,12900,854515,11792140130,00,0.00,N,5,-320, 20250331,14540,12880,14600,12500,1047018,14424031735,00,0.00,N,2,1400, 20250324,13140,13850,14690,13080,964007,13395192370,00,0.00,N,5,-810, 20250317,13950,14860,14980,13950,1018575,14733071305,00,0.00,N,5,-930, diff --git a/475240/week/candle-week-42.csv b/475240/week/candle-week-42.csv index 2e41586bf40b..7e73a6aab90b 100644 --- a/475240/week/candle-week-42.csv +++ b/475240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2110,2120,2125,2095,38164,80518717,00,0.00,N,5,-10, 20250331,2120,2115,2130,2105,32993,69671390,00,0.00,N,3,0, 20250324,2120,2120,2140,2115,7325,15545315,00,0.00,N,5,-15, 20250317,2135,2135,2140,2120,22222,47192555,00,0.00,N,3,0, diff --git a/475250/week/candle-week-42.csv b/475250/week/candle-week-42.csv index 111bda9f55af..c4e2bf8ce941 100644 --- a/475250/week/candle-week-42.csv +++ b/475250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2110,2095,2145,2080,12094,25361420,00,0.00,N,5,-5, 20250331,2115,2090,2125,2075,21595,45481225,00,0.00,N,2,10, 20250324,2105,2120,2130,2075,6127,12896085,00,0.00,N,5,-15, 20250317,2120,2075,2190,2075,6884,14547905,00,0.00,N,2,35, diff --git a/475400/week/candle-week-42.csv b/475400/week/candle-week-42.csv index 3d2eb25eaeba..73bf9f182a32 100644 --- a/475400/week/candle-week-42.csv +++ b/475400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,24450,21600,24850,19790,1285759,28253628670,00,0.00,N,2,1600, 20250331,22850,22300,26450,21700,1796234,43259255125,00,0.00,N,2,100, 20250324,22750,27400,28050,22600,1435567,35917719075,00,0.00,N,5,-5150, 20250317,27900,31200,35300,26650,4949959,159706470600,00,0.00,N,5,-3250, diff --git a/475460/week/candle-week-42.csv b/475460/week/candle-week-42.csv index 66080907f701..a9af97db2729 100644 --- a/475460/week/candle-week-42.csv +++ b/475460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13280,13600,14940,12000,8340498,116111539555,00,0.00,N,5,-480, 20250331,13760,9700,15140,9050,21158028,277524283105,00,0.00,N,2,4010, 20250324,9750,10240,10350,9710,352527,3532961210,00,0.00,N,5,-490, 20250317,10240,11000,12430,10220,4268416,49478222420,00,0.00,N,5,-710, diff --git a/475560/week/candle-week-42.csv b/475560/week/candle-week-42.csv index 4b383753bf9c..137229b56946 100644 --- a/475560/week/candle-week-42.csv +++ b/475560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,27400,28000,28250,26100,205489,5569768525,00,0.00,N,5,-1200, 20250331,28600,29550,29600,28100,409466,11825182025,00,0.00,N,5,-1450, 20250324,30050,29200,33800,28500,1949042,60867753125,00,0.00,N,2,850, 20250317,29200,28550,29400,27800,513793,14629421225,00,0.00,N,2,650, diff --git a/475580/week/candle-week-42.csv b/475580/week/candle-week-42.csv index 20a68d6d10ed..e426dc09ecd2 100644 --- a/475580/week/candle-week-42.csv +++ b/475580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11520,9850,11920,9100,1372682,14210694295,00,0.00,N,2,1280, 20250331,10240,10300,10930,9880,763269,7896716825,00,0.00,N,5,-460, 20250324,10700,11640,11990,10700,907762,10232913985,00,0.00,N,5,-960, 20250317,11660,13000,13430,11240,1485132,18393608710,00,0.00,N,5,-1250, diff --git a/475660/week/candle-week-42.csv b/475660/week/candle-week-42.csv index 930f0439b9bf..f00c39bd5c78 100644 --- a/475660/week/candle-week-42.csv +++ b/475660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,5150,5090,5170,4865,95272,474707920,00,0.00,N,5,-40, 20250331,5190,5230,5290,4710,185303,932408496,00,0.00,N,5,-190, 20250324,5380,5450,5580,5200,84800,455150870,00,0.00,N,5,-60, 20250317,5440,5650,5740,5410,159611,891449105,00,0.00,N,5,-220, diff --git a/475830/week/candle-week-42.csv b/475830/week/candle-week-42.csv index 55c495b5fc2a..7dc22137d1e0 100644 --- a/475830/week/candle-week-42.csv +++ b/475830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,27900,26300,27900,23300,3740904,95042924150,00,0.00,N,5,-200, 20250331,28100,26250,30800,24800,8891280,249180343850,00,0.00,N,2,1200, 20250324,26900,23800,27300,23350,5612229,144608420925,00,0.00,N,2,3100, 20250317,23800,29850,29950,22400,5617092,144704400275,00,0.00,N,5,-6300, diff --git a/475960/week/candle-week-42.csv b/475960/week/candle-week-42.csv index fe1fac21f93f..7fd19cdf4744 100644 --- a/475960/week/candle-week-42.csv +++ b/475960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16020,14500,16900,13490,1266470,19886497935,00,0.00,N,2,840, 20250331,15180,15650,16010,14880,400597,6190760035,00,0.00,N,5,-850, 20250324,16030,14330,16930,14330,1620240,25571594525,00,0.00,N,2,1740, 20250317,14290,15800,16630,13850,2646613,41205883560,00,0.00,N,5,-1370, diff --git a/476060/week/candle-week-42.csv b/476060/week/candle-week-42.csv index 4c555e9a9e2d..3b9195b1c764 100644 --- a/476060/week/candle-week-42.csv +++ b/476060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,24150,22550,25000,19970,8467390,191254412110,00,0.00,N,5,-350, 20250331,24500,21800,28950,19630,23833037,587949217650,00,0.00,N,2,4520, 20250324,19980,15950,20500,15510,42370807,795531478295,00,0.00,N,2,4070, 20250317,15910,14310,18870,13760,16471915,284838939190,00,0.00,N,2,2020, diff --git a/476080/week/candle-week-42.csv b/476080/week/candle-week-42.csv index 66117e4fa4e4..591ffe5805a0 100644 --- a/476080/week/candle-week-42.csv +++ b/476080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,14750,12610,15240,11040,4703318,65499785995,00,0.00,N,2,1660, 20250331,13090,15180,15320,12710,1075744,14732532185,00,0.00,N,5,-2090, 20250324,15180,17810,19450,15010,8487900,153279420850,00,0.00,N,5,-2680, 20250317,17860,17500,18460,16730,6183286,109992125270,00,0.00,N,2,560, diff --git a/476470/week/candle-week-42.csv b/476470/week/candle-week-42.csv index d8b395a334b0..71e97c3991ba 100644 --- a/476470/week/candle-week-42.csv +++ b/476470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2250,2150,2250,2145,675237,1483648668,00,0.00,N,2,65, 20250331,2185,2140,2185,2120,441317,951933975,00,0.00,N,2,45, 20250324,2140,2130,2155,2115,338152,721771942,00,0.00,N,5,-5, 20250317,2145,2189,2190,2095,635215,1349993103,00,0.00,N,5,-44, diff --git a/476710/week/candle-week-42.csv b/476710/week/candle-week-42.csv index da6b50b8dc29..438f3fb84ca7 100644 --- a/476710/week/candle-week-42.csv +++ b/476710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16000,16800,16800,16000,8,132200,00,0.00,N,5,-1000, 20250331,17000,17480,17480,17000,13,221000,00,0.00,N,5,-480, 20250324,17480,18000,18000,17480,100,1748000,00,0.00,N,5,-520, 20250317,18000,18130,18130,18000,0,0,00,0.00,N,5,-130, diff --git a/477340/week/candle-week-42.csv b/477340/week/candle-week-42.csv index 33d602c1f0a1..751cb24641f1 100644 --- a/477340/week/candle-week-42.csv +++ b/477340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1977,1990,1990,1962,53310,105220207,00,0.00,N,5,-13, 20250331,1990,1982,1995,1972,35000,69304118,00,0.00,N,2,5, 20250324,1985,1990,1995,1980,18144,36022861,00,0.00,N,5,-5, 20250317,1990,1990,1995,1981,26633,53015759,00,0.00,N,2,1, diff --git a/477380/week/candle-week-42.csv b/477380/week/candle-week-42.csv index 7cd644ced4e1..13751979ac59 100644 --- a/477380/week/candle-week-42.csv +++ b/477380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2005,2000,2010,1971,23303,46525549,00,0.00,N,2,5, 20250331,2000,1999,2015,1992,28013,56163421,00,0.00,N,2,1, 20250324,1999,1989,2015,1988,27106,54211359,00,0.00,N,2,11, 20250317,1988,1997,2010,1988,84134,168246603,00,0.00,N,5,-10, diff --git a/477470/week/candle-week-42.csv b/477470/week/candle-week-42.csv index d9be9d200205..3bb7589d0362 100644 --- a/477470/week/candle-week-42.csv +++ b/477470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2025,2030,2040,2015,24392,49432280,00,0.00,N,5,-10, 20250331,2035,2025,2040,2025,22522,45775923,00,0.00,N,2,5, 20250324,2030,2035,2040,2025,10689,21701120,00,0.00,N,5,-5, 20250317,2035,2040,2040,2020,22128,44852152,00,0.00,N,2,5, diff --git a/477530/week/candle-week-42.csv b/477530/week/candle-week-42.csv index 5639855076f7..26e22a2736a4 100644 --- a/477530/week/candle-week-42.csv +++ b/477530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3490,3095,3600,3025,891407,2990059825,00,0.00,N,2,340, 20250331,3150,2780,3150,2745,494546,1454566660,00,0.00,N,2,360, 20250324,2790,2895,2985,2710,427169,1208575885,00,0.00,N,5,-95, 20250317,2885,2705,3065,2675,614355,1772666939,00,0.00,N,2,195, diff --git a/477760/week/candle-week-42.csv b/477760/week/candle-week-42.csv index e0de1ec8be24..a06b3287efdf 100644 --- a/477760/week/candle-week-42.csv +++ b/477760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2060,2060,2070,2045,34667,71210358,00,0.00,N,5,-15, 20250331,2075,2065,2080,2055,13239,27377662,00,0.00,N,5,-5, 20250324,2080,2060,2080,2050,30791,63802807,00,0.00,N,2,10, 20250317,2070,2060,2090,2045,33005,67998855,00,0.00,N,2,10, diff --git a/478110/week/candle-week-42.csv b/478110/week/candle-week-42.csv index dce44c3e4d8d..1fba0c47974e 100644 --- a/478110/week/candle-week-42.csv +++ b/478110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1998,2005,2010,1987,21264,42433572,00,0.00,N,5,-17, 20250331,2015,2005,2025,2005,9676,19458570,00,0.00,N,5,-10, 20250324,2025,2020,2025,2000,2243,4524607,00,0.00,N,2,10, 20250317,2015,2020,2025,2000,25529,51617570,00,0.00,N,5,-5, diff --git a/478390/week/candle-week-42.csv b/478390/week/candle-week-42.csv index 26a8ef759295..2bfd53ec0f08 100644 --- a/478390/week/candle-week-42.csv +++ b/478390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2045,2035,2050,2015,41069,83773804,00,0.00,N,2,10, 20250331,2035,2040,2060,2030,39335,80604785,00,0.00,N,5,-15, 20250324,2050,2040,2065,2035,45191,92572793,00,0.00,N,2,10, 20250317,2040,2035,2055,2035,24980,51006452,00,0.00,N,5,-5, diff --git a/478440/week/candle-week-42.csv b/478440/week/candle-week-42.csv index 9e7dd2765c88..3e2b3da64483 100644 --- a/478440/week/candle-week-42.csv +++ b/478440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1998,2005,2005,1981,29042,57923363,00,0.00,N,5,-1, 20250331,1999,1999,2005,1983,18179,36338683,00,0.00,N,5,-1, 20250324,2000,1999,2000,1996,2494,4987362,00,0.00,N,2,1, 20250317,1999,2000,2005,1992,19060,38057826,00,0.00,N,5,-1, diff --git a/478560/week/candle-week-42.csv b/478560/week/candle-week-42.csv index 813ed8b76c4c..c37f3056d517 100644 --- a/478560/week/candle-week-42.csv +++ b/478560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,3730,3805,3930,3460,461018,1705125642,00,0.00,N,5,-130, 20250331,3860,4005,4075,3670,625029,2400765499,00,0.00,N,5,-200, 20250324,4060,4405,4575,3860,1435643,6034579735,00,0.00,N,5,-265, 20250317,4325,4030,4675,3925,6263253,27203024823,00,0.00,N,2,400, diff --git a/478780/week/candle-week-42.csv b/478780/week/candle-week-42.csv index 4aa330c027cf..1b9925edf722 100644 --- a/478780/week/candle-week-42.csv +++ b/478780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2060,2075,2085,2040,124878,256718165,00,0.00,N,5,-15, 20250331,2075,2105,2120,2060,79992,166655748,00,0.00,N,5,-45, 20250324,2120,2080,2130,2080,72410,152941133,00,0.00,N,2,25, 20250317,2095,2080,2105,2080,98251,206178730,00,0.00,N,2,15, diff --git a/479880/week/candle-week-42.csv b/479880/week/candle-week-42.csv index 1bb9216d033c..83f04f82378c 100644 --- a/479880/week/candle-week-42.csv +++ b/479880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2025,2015,2045,2000,69925,140911023,00,0.00,N,3,0, 20250331,2025,2030,2045,2015,24816,50268699,00,0.00,N,5,-5, 20250324,2030,2020,2045,2015,8738,17721650,00,0.00,N,2,10, 20250317,2020,2010,2032,2005,22778,46060615,00,0.00,N,5,-5, diff --git a/479960/week/candle-week-42.csv b/479960/week/candle-week-42.csv index be585907b3e2..4d51a45a2907 100644 --- a/479960/week/candle-week-42.csv +++ b/479960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,16970,18000,18320,14800,3765414,63537832375,00,0.00,N,5,-2000, 20250331,18970,15390,20300,14390,12498756,230323325275,00,0.00,N,2,3580, 20250324,15390,17400,19160,15390,2327758,41344213180,00,0.00,N,5,-2360, 20250317,17750,19930,22150,17750,8628912,175375011910,00,0.00,N,5,-1760, diff --git a/480370/week/candle-week-42.csv b/480370/week/candle-week-42.csv index 4e87b0afd930..92e29595d801 100644 --- a/480370/week/candle-week-42.csv +++ b/480370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,12290,13500,13560,11330,1494053,18351262195,00,0.00,N,5,-1630, 20250331,13920,14320,15620,13230,4738244,68481406805,00,0.00,N,5,-290, 20250324,14210,15380,16410,14210,4632903,71674720450,00,0.00,N,5,-1380, 20250317,15590,27550,28000,15550,32648341,645591201920,00,0.00,N,2,15590, diff --git a/481070/week/candle-week-42.csv b/481070/week/candle-week-42.csv new file mode 100644 index 000000000000..332dd2272aed --- /dev/null +++ b/481070/week/candle-week-42.csv @@ -0,0 +1,3 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,15160,15950,16130,12110,4154627,58688415290,00,0.00,N,5,-1800, +20250403,16960,28000,29150,16000,18462981,404723413075,00,0.00,N,2,16960, diff --git a/481850/week/candle-week-42.csv b/481850/week/candle-week-42.csv index 3d77ada83305..6d822ae94d45 100644 --- a/481850/week/candle-week-42.csv +++ b/481850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1500,1547,1547,1409,277805,411808347,00,0.00,N,5,-49, 20250331,1549,1559,1572,1528,251693,390830162,00,0.00,N,5,-10, 20250324,1559,1539,1565,1536,241368,374305221,00,0.00,N,2,21, 20250317,1538,1559,1572,1533,331436,513160022,00,0.00,N,5,-21, diff --git a/481890/week/candle-week-42.csv b/481890/week/candle-week-42.csv index d2e355cd86d4..3ca302d83168 100644 --- a/481890/week/candle-week-42.csv +++ b/481890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2010,2010,2015,1979,36486,73016798,00,0.00,N,3,0, 20250331,2010,2005,2020,2000,43525,87618726,00,0.00,N,3,0, 20250324,2010,2010,2015,2000,13777,27687465,00,0.00,N,3,0, 20250317,2010,2000,2015,1980,20359,40767264,00,0.00,N,3,0, diff --git a/482520/week/candle-week-42.csv b/482520/week/candle-week-42.csv index ede4054bfba9..086bf1fa7d57 100644 --- a/482520/week/candle-week-42.csv +++ b/482520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2045,2015,2055,2015,59943,122300687,00,0.00,N,2,15, 20250331,2030,2020,2035,2015,30351,61491280,00,0.00,N,2,5, 20250324,2025,2025,2030,2010,24927,50256232,00,0.00,N,3,0, 20250317,2025,2030,2030,2000,29471,59249039,00,0.00,N,2,10, diff --git a/482630/week/candle-week-42.csv b/482630/week/candle-week-42.csv index 1c0400974b95..8273d8153177 100644 --- a/482630/week/candle-week-42.csv +++ b/482630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17370,17250,17660,16010,617758,10490503165,00,0.00,N,5,-580, 20250331,17950,16180,19150,15480,1847336,32755552940,00,0.00,N,2,1430, 20250324,16520,17740,17840,16230,485249,8252129330,00,0.00,N,5,-1220, 20250317,17740,18640,19450,17530,1336888,24811219015,00,0.00,N,5,-510, diff --git a/482680/week/candle-week-42.csv b/482680/week/candle-week-42.csv index 4f3f655ca6be..2582df3a5026 100644 --- a/482680/week/candle-week-42.csv +++ b/482680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1978,1982,1985,1971,100644,198830656,00,0.00,N,5,-5, 20250331,1983,1983,1987,1972,79271,156856320,00,0.00,N,3,0, 20250324,1983,1980,1989,1973,24279,48047196,00,0.00,N,2,3, 20250317,1980,1985,1989,1969,42058,83214652,00,0.00,N,2,1, diff --git a/482690/week/candle-week-42.csv b/482690/week/candle-week-42.csv index a79f29e04973..37fc23d323b0 100644 --- a/482690/week/candle-week-42.csv +++ b/482690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2040,2045,2050,2020,70698,143554333,00,0.00,N,5,-10, 20250331,2050,2045,2065,2030,61156,125080166,00,0.00,N,3,0, 20250324,2050,2025,2065,2025,58175,118199930,00,0.00,N,2,20, 20250317,2030,2035,2055,2020,106050,216549507,00,0.00,N,5,-15, diff --git a/484130/week/candle-week-42.csv b/484130/week/candle-week-42.csv index eb2feb3126c8..56a007d0d7da 100644 --- a/484130/week/candle-week-42.csv +++ b/484130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2015,2025,2035,2010,84278,170372380,00,0.00,N,5,-15, 20250331,2030,2025,2035,2015,43707,88618090,00,0.00,N,3,0, 20250324,2030,2015,2035,2015,6807,13786090,00,0.00,N,2,10, 20250317,2020,2020,2030,2010,11063,22345260,00,0.00,N,5,-10, diff --git a/484810/week/candle-week-42.csv b/484810/week/candle-week-42.csv index fd5b6530c32f..470fd534d8d5 100644 --- a/484810/week/candle-week-42.csv +++ b/484810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,19100,18760,21950,18070,6721301,132771455645,00,0.00,N,5,-1100, 20250331,20200,21250,27100,20050,36272729,852617429850,00,0.00,N,3,0, 20250324,20200,19480,22350,17100,32099757,655352644395,00,0.00,N,2,2490, 20250320,17710,21300,27150,17620,42007859,948127224580,00,0.00,N,2,17710, diff --git a/484870/week/candle-week-42.csv b/484870/week/candle-week-42.csv index d33490381ee8..7a41843cffec 100644 --- a/484870/week/candle-week-42.csv +++ b/484870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,88000,76400,88000,73000,322535,25581655100,00,0.00,N,2,8100, 20250331,79900,73500,82600,73500,397074,31401617650,00,0.00,N,2,2900, 20250324,77000,88000,91200,75000,495874,40461253650,00,0.00,N,5,-8000, 20250317,85000,80600,88300,76700,815560,68238122550,00,0.00,N,2,6000, diff --git a/486630/week/candle-week-42.csv b/486630/week/candle-week-42.csv index fdd83f1d9e50..aacd05b79eeb 100644 --- a/486630/week/candle-week-42.csv +++ b/486630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2010,2010,2020,1997,105805,212471707,00,0.00,N,5,-5, 20250331,2015,2025,2040,2005,85225,172049406,00,0.00,N,5,-20, 20250324,2035,2005,2040,2005,53331,108088049,00,0.00,N,2,25, 20250317,2010,2000,2010,1999,43520,87321703,00,0.00,N,3,0, diff --git a/487360/week/candle-week-42.csv b/487360/week/candle-week-42.csv index 4c1c065fb702..39e0e5bab40f 100644 --- a/487360/week/candle-week-42.csv +++ b/487360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2000,1999,2005,1991,67475,134768759,00,0.00,N,2,4, 20250331,1996,1999,2005,1993,30596,61147416,00,0.00,N,5,-3, 20250324,1999,1999,2005,1993,27598,55127392,00,0.00,N,2,5, 20250317,1994,2000,2000,1990,52182,104187804,00,0.00,N,5,-4, diff --git a/487570/week/candle-week-42.csv b/487570/week/candle-week-42.csv index 984e12294b0c..5372ce87febb 100644 --- a/487570/week/candle-week-42.csv +++ b/487570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,37750,37150,37800,35300,32691,1199865200,00,0.00,N,5,-550, 20250331,38300,40100,40300,37100,69372,2671844225,00,0.00,N,5,-1900, 20250324,40200,32900,41250,32400,276405,10242824350,00,0.00,N,2,7950, 20250317,32250,30600,34750,30200,157070,5226053875,00,0.00,N,2,1650, diff --git a/487720/week/candle-week-42.csv b/487720/week/candle-week-42.csv index 4d13e66f2514..8a64476ce493 100644 --- a/487720/week/candle-week-42.csv +++ b/487720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2060,2045,2065,2030,53577,109983640,00,0.00,N,2,5, 20250331,2055,2040,2060,2025,26731,54627135,00,0.00,N,2,10, 20250324,2045,2025,2065,2025,24579,50427640,00,0.00,N,5,-10, 20250317,2055,2035,2075,2020,55959,114605900,00,0.00,N,2,15, diff --git a/487830/week/candle-week-42.csv b/487830/week/candle-week-42.csv index ad51efc5d265..6e7f299e95da 100644 --- a/487830/week/candle-week-42.csv +++ b/487830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2020,2010,2020,2000,59656,120107155,00,0.00,N,2,5, 20250331,2015,2010,2020,2010,25406,51183242,00,0.00,N,3,0, 20250324,2015,2010,2015,2000,17489,35171910,00,0.00,N,2,5, 20250317,2010,2015,2020,2000,52234,104732500,00,0.00,N,5,-10, diff --git a/488060/week/candle-week-42.csv b/488060/week/candle-week-42.csv index 1750117b4e68..6431c5afba24 100644 --- a/488060/week/candle-week-42.csv +++ b/488060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2000,2010,2015,1986,144779,289700512,00,0.00,N,5,-15, 20250331,2015,2010,2025,2000,48863,98512190,00,0.00,N,3,0, 20250324,2015,2005,2020,1980,17725,35585500,00,0.00,N,3,0, 20250317,2015,2005,2020,2005,7080,14233620,00,0.00,N,3,0, diff --git a/489210/week/candle-week-42.csv b/489210/week/candle-week-42.csv index 28459697c641..a031034b11fe 100644 --- a/489210/week/candle-week-42.csv +++ b/489210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2010,2000,2020,1998,52988,106344988,00,0.00,N,2,12, 20250331,1998,2015,2030,1995,57592,115529763,00,0.00,N,5,-12, 20250324,2010,2000,2015,1995,29743,59572242,00,0.00,N,2,13, 20250317,1997,1997,2000,1993,52527,104820029,00,0.00,N,3,0, diff --git a/489480/week/candle-week-42.csv b/489480/week/candle-week-42.csv index eebd468f5580..44bf544fb15b 100644 --- a/489480/week/candle-week-42.csv +++ b/489480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2000,1998,2005,1983,60621,120986908,00,0.00,N,2,1, 20250331,1999,1994,2000,1981,66153,132081997,00,0.00,N,2,4, 20250324,1995,1998,2005,1990,42329,84528679,00,0.00,N,5,-5, 20250317,2000,1998,2005,1976,135882,271410409,00,0.00,N,2,2, diff --git a/489500/week/candle-week-42.csv b/489500/week/candle-week-42.csv index 01173766854d..a06cc1493c79 100644 --- a/489500/week/candle-week-42.csv +++ b/489500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,24250,25000,25250,21050,1190916,27752070850,00,0.00,N,5,-2300, 20250331,26550,26200,28750,25150,1769272,48158867425,00,0.00,N,5,-850, 20250324,27400,29100,32600,27200,3439043,97378430737,00,0.00,N,5,-1250, 20250317,28650,33900,34850,28600,2333443,75434226700,00,0.00,N,5,-3550, diff --git a/489730/week/candle-week-42.csv b/489730/week/candle-week-42.csv index e4f02186b452..308b6343277e 100644 --- a/489730/week/candle-week-42.csv +++ b/489730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1998,1991,2000,1981,99380,198153881,00,0.00,N,2,7, 20250331,1991,1986,1991,1983,103922,206627955,00,0.00,N,2,5, 20250324,1986,1983,1992,1961,68289,135445513,00,0.00,N,2,3, 20250317,1983,1990,1996,1981,146664,291788683,00,0.00,N,5,-7, diff --git a/489790/week/candle-week-42.csv b/489790/week/candle-week-42.csv index a7098ae46c97..24c49b5b8963 100644 --- a/489790/week/candle-week-42.csv +++ b/489790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,55000,48600,55000,43200,7657424,375880208050,00,0.00,N,2,3100, 20250331,51900,54400,58900,50000,5616041,308426772800,00,0.00,N,5,-3900, 20250324,55800,54400,59000,52500,6492794,362846812200,00,0.00,N,2,2100, 20250317,53700,61500,62600,52800,12071470,700514078950,00,0.00,N,5,-9100, diff --git a/492220/week/candle-week-42.csv b/492220/week/candle-week-42.csv index c273696665af..9faf1bad0744 100644 --- a/492220/week/candle-week-42.csv +++ b/492220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,2000,2000,2010,1987,194659,388787918,00,0.00,N,2,2, 20250331,1998,1996,2005,1991,141359,282635526,00,0.00,N,2,1, 20250324,1997,1995,2000,1981,50270,100317698,00,0.00,N,2,10, 20250317,1987,1990,1997,1982,105505,210039583,00,0.00,N,5,-11, diff --git a/493790/week/candle-week-42.csv b/493790/week/candle-week-42.csv index 509bc00f30e4..47a79f13498d 100644 --- a/493790/week/candle-week-42.csv +++ b/493790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1988,1987,1996,1976,222401,441523306,00,0.00,N,5,-3, 20250331,1991,1977,1992,1976,170788,339596612,00,0.00,N,2,5, 20250324,1986,1980,1988,1972,112196,221946439,00,0.00,N,2,8, 20250317,1978,1988,1988,1978,107847,213885379,00,0.00,N,5,-9, diff --git a/495810/week/candle-week-42.csv b/495810/week/candle-week-42.csv index 599e9a800c80..3d902fcf2171 100644 --- a/495810/week/candle-week-42.csv +++ b/495810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250331,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250324,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250317,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/week/candle-week-42.csv b/495900/week/candle-week-42.csv index 6c213cc568dc..c6de2adb2eee 100644 --- a/495900/week/candle-week-42.csv +++ b/495900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,11400,11400,11400,11400,1,11400,00,0.00,N,3,0, 20250331,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250324,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250317,11400,11500,11500,11400,100,1140000,00,0.00,N,5,-100, diff --git a/498390/week/candle-week-42.csv b/498390/week/candle-week-42.csv index b81b94cb5dcf..f82b06084f89 100644 --- a/498390/week/candle-week-42.csv +++ b/498390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,1990,1987,1990,1978,302001,599264502,00,0.00,N,2,3, 20250331,1987,1985,1991,1980,288342,573033517,00,0.00,N,2,3, 20250324,1984,1980,1987,1974,509007,1007405699,00,0.00,N,2,4, 20250320,1980,2030,2100,1960,9189626,18375001446,00,0.00,N,2,1980, diff --git a/499790/week/candle-week-42.csv b/499790/week/candle-week-42.csv index 7be6ff498b8c..15b7f73f053e 100644 --- a/499790/week/candle-week-42.csv +++ b/499790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250407,17530,18200,18230,16510,177013,3007955755,00,0.00,N,5,-770, 20250331,18300,17740,18350,16840,210252,3678641995,00,0.00,N,2,520, 20250324,17780,18750,19060,17720,115354,2125393495,00,0.00,N,5,-980, 20250317,18760,19320,19700,18720,234785,4489440060,00,0.00,N,5,-310,