diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 06dee95b4b76..e2238640b38d 100644 --- a/000020/day/candle-day-250.csv +++ b/000020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6400,6290,6400,6230,75006,474288360,00,0.00,N,2,180, 20250225,6220,6270,6290,6220,38342,239202540,00,0.00,N,5,-40, 20250224,6260,6270,6310,6190,59702,374754460,00,0.00,N,3,0, 20250221,6260,6250,6270,6200,27891,174121260,00,0.00,N,2,20, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 7f805a959558..fbdbb8952a11 100644 --- a/000040/day/candle-day-250.csv +++ b/000040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,430,438,438,419,309504,131601490,00,0.00,N,5,-2, 20250225,432,413,486,413,3281250,1487813936,00,0.00,N,2,19, 20250224,413,430,432,412,250437,104540717,00,0.00,N,5,-9, 20250221,422,395,459,395,3963426,1728267542,00,0.00,N,2,28, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 22f69d61b6af..66d94f4e1a23 100644 --- a/000050/day/candle-day-250.csv +++ b/000050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6300,6300,6320,6270,5781,36423770,00,0.00,N,2,30, 20250225,6270,6240,6300,6230,1127,7050780,00,0.00,N,2,30, 20250224,6240,6300,6320,6240,2385,14977370,00,0.00,N,5,-70, 20250221,6310,6290,6330,6280,2911,18355720,00,0.00,N,2,20, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 3c731587c3ab..da9ee08f4b16 100644 --- a/000070/day/candle-day-250.csv +++ b/000070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,62600,62600,62700,62200,16621,1037806400,00,0.00,N,2,100, 20250225,62500,63000,63300,62400,17648,1109305700,00,0.00,N,5,-400, 20250224,62900,63000,63000,62400,16060,1005742400,00,0.00,N,5,-100, 20250221,63000,63700,63800,63000,12474,788234600,00,0.00,N,5,-600, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 7fc30af805e0..52af3caa382c 100644 --- a/000080/day/candle-day-250.csv +++ b/000080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19310,19400,19400,19180,164624,3169879030,00,0.00,N,5,-90, 20250225,19400,19320,19440,19300,129474,2508435750,00,0.00,N,5,-10, 20250224,19410,19360,19410,19260,98613,1908233160,00,0.00,N,2,10, 20250221,19400,19390,19400,19290,81198,1570337070,00,0.00,N,3,0, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index 447fc6e882a9..4689793a6d67 100644 --- a/000100/day/candle-day-250.csv +++ b/000100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,125400,122900,125700,121500,795116,98694153900,00,0.00,N,2,3200, 20250225,122200,120200,124400,118900,771876,94306583200,00,0.00,N,2,1700, 20250224,120500,122500,123700,120000,531677,64366909100,00,0.00,N,5,-1900, 20250221,122400,122700,123800,122000,470516,57701232900,00,0.00,N,2,200, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 39768b1172c4..46fe50f043bb 100644 --- a/000120/day/candle-day-250.csv +++ b/000120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,96500,98200,98200,95400,59701,5755239000,00,0.00,N,5,-100, 20250225,96600,95500,97500,94200,79827,7696542200,00,0.00,N,2,400, 20250224,96200,95600,97700,95400,53956,5179501000,00,0.00,N,5,-900, 20250221,97100,97500,97700,95000,58345,5609152000,00,0.00,N,5,-400, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 587b3d53c5c2..839425da6b85 100644 --- a/000140/day/candle-day-250.csv +++ b/000140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8840,8850,8870,8800,13680,120903650,00,0.00,N,5,-30, 20250225,8870,8840,9000,8840,11514,102050120,00,0.00,N,5,-30, 20250224,8900,8980,8990,8820,14688,130539520,00,0.00,N,2,30, 20250221,8870,8900,8900,8850,4304,38162670,00,0.00,N,3,0, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index c409278a0539..cf33576a21fd 100644 --- a/000150/day/candle-day-250.csv +++ b/000150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,367500,367000,386000,360500,153607,57148804500,00,0.00,N,2,4500, 20250225,363000,360000,370000,352500,89096,32312843000,00,0.00,N,5,-3000, 20250224,366000,363000,372500,355500,162449,59055510500,00,0.00,N,5,-10000, 20250221,376000,348500,380000,345500,232910,85120293500,00,0.00,N,2,33500, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index de45f6f8181f..4ec7149c6466 100644 --- a/000180/day/candle-day-250.csv +++ b/000180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1330,1355,1355,1306,49808,65834232,00,0.00,N,5,-24, 20250225,1354,1300,1394,1285,188342,249795410,00,0.00,N,2,71, 20250224,1283,1289,1294,1276,17683,22687226,00,0.00,N,5,-6, 20250221,1289,1285,1293,1285,9138,11777242,00,0.00,N,5,-1, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index ad83b0cf0e7c..445eb8f59bdf 100644 --- a/000210/day/candle-day-250.csv +++ b/000210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,35350,34200,35700,33900,89639,3149692300,00,0.00,N,2,1300, 20250225,34050,34100,34600,33950,27594,944330900,00,0.00,N,5,-500, 20250224,34550,33900,34750,33800,34492,1180584200,00,0.00,N,2,500, 20250221,34050,34700,34700,33950,40785,1394107050,00,0.00,N,5,-500, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index bb426dbf30de..4afa5e8a4706 100644 --- a/000220/day/candle-day-250.csv +++ b/000220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4570,4570,4570,4525,25611,116458005,00,0.00,N,2,25, 20250225,4545,4600,4625,4510,38828,177381735,00,0.00,N,5,-45, 20250224,4590,4575,4590,4505,30649,139360850,00,0.00,N,2,35, 20250221,4555,4560,4595,4535,37561,171367295,00,0.00,N,2,10, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index 83bbd89c768b..81e767ecfd7e 100644 --- a/000230/day/candle-day-250.csv +++ b/000230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6640,6600,6780,6550,10645,70825020,00,0.00,N,3,0, 20250225,6640,6740,6810,6640,7960,53233870,00,0.00,N,5,-120, 20250224,6760,6570,6860,6570,29929,202013240,00,0.00,N,2,190, 20250221,6570,6580,6630,6540,7824,51394910,00,0.00,N,5,-10, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 63db3913d033..80e8fb4ebc71 100644 --- a/000240/day/candle-day-250.csv +++ b/000240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16300,16140,16300,16060,95589,1546702200,00,0.00,N,2,130, 20250225,16170,16130,16240,16080,127216,2052897080,00,0.00,N,5,-120, 20250224,16290,16050,16290,15910,106340,1718214880,00,0.00,N,2,210, 20250221,16080,16200,16210,16060,101172,1630132730,00,0.00,N,5,-110, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index ecc53e545d39..a2d7a8f569d3 100644 --- a/000250/day/candle-day-250.csv +++ b/000250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,190400,197000,198700,189300,416248,80163478400,00,0.00,N,5,-6600, 20250225,197000,185900,198500,184200,506496,97078281000,00,0.00,N,2,10000, 20250224,187000,179700,188900,176800,479944,88673234900,00,0.00,N,2,7100, 20250221,179900,179700,183400,177300,210025,37841856500,00,0.00,N,5,-1000, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index 536a0ee4ad7b..19274abe60e0 100644 --- a/000270/day/candle-day-250.csv +++ b/000270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,94100,93200,94200,93100,789301,73947236900,00,0.00,N,2,900, 20250225,93200,94000,94300,93200,1001392,93802433400,00,0.00,N,5,-1700, 20250224,94900,93700,94900,93600,659841,62208841200,00,0.00,N,2,300, 20250221,94600,95800,96700,94300,960186,91256925200,00,0.00,N,2,100, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 623a41ab3c52..8b642c7c7735 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250226,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250225,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250224,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250221,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250220,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 591880783abc..66bf17428888 100644 --- a/000320/day/candle-day-250.csv +++ b/000320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14000,14000,14000,13830,13602,189270870,00,0.00,N,2,10, 20250225,13990,14140,14140,13830,6266,87272280,00,0.00,N,2,40, 20250224,13950,14040,14040,13840,5770,80383240,00,0.00,N,5,-90, 20250221,14040,13880,14100,13880,9384,131487890,00,0.00,N,2,140, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 1b022275fb4d..3275f2b4dad4 100644 --- a/000370/day/candle-day-250.csv +++ b/000370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4075,4040,4085,4015,254926,1034445200,00,0.00,N,2,35, 20250225,4040,4100,4100,3995,463554,1866613690,00,0.00,N,5,-60, 20250224,4100,4030,4150,4030,221528,902088410,00,0.00,N,5,-15, 20250221,4115,4110,4140,4090,207548,852986400,00,0.00,N,5,-5, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index fe9ed186d334..13699a03a73f 100644 --- a/000390/day/candle-day-250.csv +++ b/000390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6720,6680,6810,6600,149029,999647920,00,0.00,N,2,80, 20250225,6640,6600,6670,6580,48714,322210890,00,0.00,N,2,10, 20250224,6630,6540,6640,6500,71046,469004810,00,0.00,N,2,100, 20250221,6530,6480,6560,6470,33087,215478620,00,0.00,N,2,20, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 639df43aa836..faf773c27756 100644 --- a/000400/day/candle-day-250.csv +++ b/000400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1830,1828,1839,1824,70910,129949754,00,0.00,N,2,1, 20250225,1829,1867,1867,1820,102406,188184086,00,0.00,N,5,-30, 20250224,1859,1843,1865,1835,57972,107440796,00,0.00,N,5,-3, 20250221,1862,1873,1873,1855,107279,199645243,00,0.00,N,2,6, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 8fa14347d2f8..e1ccbaaf4d8d 100644 --- a/000430/day/candle-day-250.csv +++ b/000430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3830,3875,3880,3800,43506,167349620,00,0.00,N,5,-30, 20250225,3860,3870,3905,3840,96655,374007730,00,0.00,N,2,25, 20250224,3835,3730,3855,3730,6328494,29168714065,00,0.00,N,2,65, 20250221,3770,3800,3830,3755,49651,187545425,00,0.00,N,2,15, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index da845bc7b757..f22894f4b099 100644 --- a/000440/day/candle-day-250.csv +++ b/000440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14680,14750,14790,14500,13546,198160240,00,0.00,N,5,-70, 20250225,14750,15010,15010,14750,14224,211433810,00,0.00,N,5,-260, 20250224,15010,14870,15100,14860,7489,111875240,00,0.00,N,2,20, 20250221,14990,14950,15140,14910,8710,130606300,00,0.00,N,2,40, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 5723139d47e9..6605ef5a8110 100644 --- a/000480/day/candle-day-250.csv +++ b/000480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5480,5450,5500,5400,20417,111318990,00,0.00,N,2,20, 20250225,5460,5460,5490,5460,2120,11599150,00,0.00,N,5,-30, 20250224,5490,5460,5490,5440,10984,59972140,00,0.00,N,2,30, 20250221,5460,5490,5510,5440,10900,59510330,00,0.00,N,5,-40, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 30f3d4c2068e..c9a58fe8f34e 100644 --- a/000490/day/candle-day-250.csv +++ b/000490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12800,12480,13340,12470,2697079,35013512100,00,0.00,N,2,520, 20250225,12280,12240,12430,12170,316162,3886500790,00,0.00,N,2,40, 20250224,12240,12020,12530,12010,852852,10471164480,00,0.00,N,2,250, 20250221,11990,12040,12140,11880,412167,4939793880,00,0.00,N,5,-80, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index f2ced706550f..66dceaf41fb1 100644 --- a/000500/day/candle-day-250.csv +++ b/000500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,52300,51600,53500,51600,74779,3910157000,00,0.00,N,2,300, 20250225,52000,52100,52400,50600,165629,8549397300,00,0.00,N,5,-1600, 20250224,53600,55300,56100,53500,130482,7051455900,00,0.00,N,5,-3400, 20250221,57000,57000,58000,56400,56214,3215019200,00,0.00,N,5,-300, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index 0a9941eb1fdc..845b3ea8aea7 100644 --- a/000520/day/candle-day-250.csv +++ b/000520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12640,12400,12850,12350,247295,3138662660,00,0.00,N,2,300, 20250225,12340,12060,12550,11890,182459,2248105830,00,0.00,N,2,290, 20250224,12050,12280,12280,11760,235070,2814167190,00,0.00,N,5,-280, 20250221,12330,12200,12440,12160,129206,1587459790,00,0.00,N,2,140, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index c789a102ea64..25c84fa3bccc 100644 --- a/000540/day/candle-day-250.csv +++ b/000540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3320,3275,3330,3250,52939,174632210,00,0.00,N,2,45, 20250225,3275,3305,3305,3250,38665,126203590,00,0.00,N,3,0, 20250224,3275,3305,3305,3200,62961,205727620,00,0.00,N,5,-15, 20250221,3290,3300,3310,3280,60630,199483255,00,0.00,N,5,-25, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 6261bc0c7c13..79d0c9ae8262 100644 --- a/000590/day/candle-day-250.csv +++ b/000590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,72700,74000,74000,72600,600,43868200,00,0.00,N,5,-1700, 20250225,74400,74100,74600,73700,591,43824000,00,0.00,N,5,-200, 20250224,74600,74100,74600,73900,402,29824500,00,0.00,N,3,0, 20250221,74600,73700,74800,73200,705,52112700,00,0.00,N,2,1100, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 751fcd0f4142..19a1cad47341 100644 --- a/000640/day/candle-day-250.csv +++ b/000640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,100200,98500,100700,98300,16717,1665508300,00,0.00,N,2,2000, 20250225,98200,100700,100700,97400,20632,2035014200,00,0.00,N,5,-2500, 20250224,100700,98600,101200,98200,24858,2497419700,00,0.00,N,2,2900, 20250221,97800,97500,99600,97000,11756,1157017200,00,0.00,N,2,400, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 70466fdaa6be..37462d85601e 100644 --- a/000650/day/candle-day-250.csv +++ b/000650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,39350,38800,39950,38650,153,5990650,00,0.00,N,2,450, 20250225,38900,38700,40000,38700,161,6336550,00,0.00,N,2,200, 20250224,38700,39000,39400,38700,695,26913200,00,0.00,N,5,-750, 20250221,39450,39100,39500,39100,17,669250,00,0.00,N,5,-50, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index b8aca0d8c0f5..89734eb0c64f 100644 --- a/000660/day/candle-day-250.csv +++ b/000660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,203000,199000,206000,198600,3849749,780860303269,00,0.00,N,2,2500, 20250225,200500,199800,202000,199200,3651613,731446983774,00,0.00,N,5,-4500, 20250224,205000,202500,205000,201000,3087127,625258023500,00,0.00,N,5,-4500, 20250221,209500,209500,211000,205500,2601151,542257643792,00,0.00,N,5,-2500, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 30c292d9becd..763ad1b42bb0 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,420000,410500,427500,410500,7331,3096898000,00,0.00,N,2,10000, 20250225,410000,405500,417000,405500,2305,950146000,00,0.00,N,2,500, 20250224,409500,411500,411500,404500,2322,946339000,00,0.00,N,5,-4500, 20250221,414000,420000,420000,408000,2799,1151998000,00,0.00,N,5,-3000, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 39103d530295..bfa088ba97c1 100644 --- a/000680/day/candle-day-250.csv +++ b/000680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4670,4315,4810,4305,9881467,45750744565,00,0.00,N,2,285, 20250225,4385,4220,4615,4150,4825834,21353851240,00,0.00,N,2,105, 20250224,4280,4120,4475,4015,4994511,21421682020,00,0.00,N,2,10, 20250221,4270,4310,4360,4235,1484192,6338841230,00,0.00,N,5,-155, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index b72652a9d32c..640e648e414a 100644 --- a/000700/day/candle-day-250.csv +++ b/000700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5450,5430,5450,5410,9279,50439840,00,0.00,N,2,20, 20250225,5430,5460,5470,5390,21276,115303400,00,0.00,N,5,-40, 20250224,5470,5450,5500,5390,34180,186232080,00,0.00,N,2,20, 20250221,5450,5400,5470,5400,23541,128022630,00,0.00,N,2,50, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index ec7f55be55fc..baad376d1ad5 100644 --- a/000720/day/candle-day-250.csv +++ b/000720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,35500,34600,35850,34550,1133838,39909157300,00,0.00,N,2,1050, 20250225,34450,35200,36300,33050,3262793,111729703450,00,0.00,N,5,-850, 20250224,35300,35300,35700,34400,713061,24981400050,00,0.00,N,3,0, 20250221,35300,35700,35900,35000,582188,20573705900,00,0.00,N,5,-350, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index dd4a74da892d..84818850b246 100644 --- a/000760/day/candle-day-250.csv +++ b/000760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10550,10550,10610,10500,396,4186210,00,0.00,N,5,-60, 20250225,10610,10800,10800,10590,145,1539380,00,0.00,N,5,-100, 20250224,10710,10800,10980,10630,861,9253600,00,0.00,N,5,-90, 20250221,10800,10260,10800,10260,188,1986190,00,0.00,N,2,470, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index e2c9fb5af0c0..5526099bd5a4 100644 --- a/000810/day/candle-day-250.csv +++ b/000810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,393500,391000,400000,388000,69020,27158203000,00,0.00,N,2,6500, 20250225,387000,384000,391500,381000,69735,27001876500,00,0.00,N,5,-1000, 20250224,388000,385000,395500,383000,80703,31247530500,00,0.00,N,5,-1500, 20250221,389500,396000,396000,388000,72004,28142195500,00,0.00,N,5,-6500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 9e4c6eba89ab..9d562d6a63ab 100644 --- a/000850/day/candle-day-250.csv +++ b/000850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,29250,28700,31550,28550,74368,2219148850,00,0.00,N,2,550, 20250225,28700,29700,29700,28650,11469,333141950,00,0.00,N,5,-1300, 20250224,30000,30250,30300,29550,6653,199318200,00,0.00,N,5,-350, 20250221,30350,29800,30900,29800,9281,282242250,00,0.00,N,2,350, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 1c656a686db1..c08355f96c92 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,24800,24150,24800,24100,7146,174249000,00,0.00,N,2,600, 20250225,24200,24800,24800,24200,2756,67162400,00,0.00,N,5,-450, 20250224,24650,24400,24750,24100,3002,73032900,00,0.00,N,2,50, 20250221,24600,24600,24700,24200,2192,53792600,00,0.00,N,2,100, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index a9b4c6ce6ea4..c9a6742a0151 100644 --- a/000880/day/candle-day-250.csv +++ b/000880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,42550,43450,43550,41850,435293,18491671950,00,0.00,N,5,-900, 20250225,43450,41300,44600,41250,1217761,52553811400,00,0.00,N,2,1650, 20250224,41800,42400,43400,41000,731529,30574339450,00,0.00,N,5,-1200, 20250221,43000,43100,44200,42350,1018636,44118375850,00,0.00,N,5,-1050, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index d27e39835cfd..7574b4b1acb2 100644 --- a/000890/day/candle-day-250.csv +++ b/000890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,458,459,468,457,205557,94761089,00,0.00,N,5,-4, 20250225,462,462,464,455,201118,92167462,00,0.00,N,5,-1, 20250224,463,468,468,455,624612,287992975,00,0.00,N,5,-5, 20250221,468,470,476,467,139183,65657573,00,0.00,N,5,-2, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index a5f22c6f58cc..e89c1a698632 100644 --- a/000910/day/candle-day-250.csv +++ b/000910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5780,5900,6140,5710,1335844,7852541580,00,0.00,N,2,80, 20250225,5700,5800,5820,5640,639364,3665251880,00,0.00,N,5,-100, 20250224,5800,5890,5950,5670,781868,4516192880,00,0.00,N,5,-230, 20250221,6030,6070,6570,5970,5036177,31786912050,00,0.00,N,5,-100, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index 4bce485d22dd..3792ff14f769 100644 --- a/000950/day/candle-day-250.csv +++ b/000950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18880,18600,18950,18600,826,15611500,00,0.00,N,2,280, 20250225,18600,18480,18950,18480,528,9908060,00,0.00,N,2,130, 20250224,18470,18610,18850,18450,911,16982870,00,0.00,N,5,-140, 20250221,18610,18380,18890,18300,488,8946440,00,0.00,N,2,230, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index b9472a63a15b..9c3aafbdfb6a 100644 --- a/000970/day/candle-day-250.csv +++ b/000970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6220,6180,6230,6170,11994,74362520,00,0.00,N,2,30, 20250225,6190,6140,6200,6120,16429,101446770,00,0.00,N,2,50, 20250224,6140,6110,6190,6110,11918,73246190,00,0.00,N,5,-40, 20250221,6180,6100,6220,6100,22748,140434400,00,0.00,N,2,70, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index ad069802e53b..08c5bf1f9cba 100644 --- a/000990/day/candle-day-250.csv +++ b/000990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,48750,46600,49000,45650,531675,25547330750,00,0.00,N,2,2150, 20250225,46600,45000,47450,45000,374860,17557264250,00,0.00,N,2,750, 20250224,45850,45700,46000,44300,333653,15082468750,00,0.00,N,5,-600, 20250221,46450,45750,46950,44700,511491,23386522700,00,0.00,N,2,750, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index ca94b48c9d09..e5743fadd49f 100644 --- a/001000/day/candle-day-250.csv +++ b/001000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,928,932,933,904,20401,18947540,00,0.00,N,5,-4, 20250225,932,933,949,931,18247,17082417,00,0.00,N,2,3, 20250224,929,934,956,929,32220,30261571,00,0.00,N,5,-5, 20250221,934,928,949,919,28348,26428510,00,0.00,N,2,9, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 0a639e3e8074..c3b08eb5384a 100644 --- a/001020/day/candle-day-250.csv +++ b/001020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,762,777,790,762,36213,28141800,00,0.00,N,5,-14, 20250225,776,761,798,753,45542,34815420,00,0.00,N,2,15, 20250224,761,753,764,734,22957,17407980,00,0.00,N,2,6, 20250221,755,764,781,737,223054,167361789,00,0.00,N,5,-13, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 2cd56ad41172..5fd9ca0d2456 100644 --- a/001040/day/candle-day-250.csv +++ b/001040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,113500,111800,117400,111300,182324,20894987800,00,0.00,N,2,1000, 20250225,112500,110300,114000,105900,247265,27644221100,00,0.00,N,2,6000, 20250224,106500,106600,108700,105900,57208,6115151200,00,0.00,N,5,-1600, 20250221,108100,103800,109500,103000,144680,15563527300,00,0.00,N,2,4100, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index 81611f956c2c..ceb0486d6f86 100644 --- a/001060/day/candle-day-250.csv +++ b/001060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23200,23150,23200,22800,85806,1976417550,00,0.00,N,2,100, 20250225,23100,22950,23200,22750,83712,1918525400,00,0.00,N,2,300, 20250224,22800,23000,23100,22800,65761,1504455550,00,0.00,N,5,-350, 20250221,23150,23150,23550,22950,90680,2107756750,00,0.00,N,2,150, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 04fd4bea9f0a..995b665d16f3 100644 --- a/001070/day/candle-day-250.csv +++ b/001070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5490,5440,5500,5290,17521,94158450,00,0.00,N,2,30, 20250225,5460,5440,5460,5380,1893,10241180,00,0.00,N,2,20, 20250224,5440,5400,5500,5340,4677,25430960,00,0.00,N,2,50, 20250221,5390,5360,5470,5360,2391,12866060,00,0.00,N,5,-30, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index a28998149678..6fe8aef6b34c 100644 --- a/001080/day/candle-day-250.csv +++ b/001080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,24450,24000,24950,23450,2854,69013400,00,0.00,N,2,700, 20250225,23750,22800,23750,22200,2160,50217900,00,0.00,N,2,700, 20250224,23050,22100,23200,22100,1132,25787050,00,0.00,N,2,700, 20250221,22350,21850,22650,21850,2986,66485250,00,0.00,N,5,-100, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index f4ba1b59382f..bcdb90313734 100644 --- a/001120/day/candle-day-250.csv +++ b/001120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,28350,28750,29000,28200,815425,23243843500,00,0.00,N,5,-350, 20250225,28700,29100,29150,28600,490166,14163440100,00,0.00,N,5,-350, 20250224,29050,28550,29200,28300,864589,24891580650,00,0.00,N,2,550, 20250221,28500,28600,28800,28450,540647,15420689050,00,0.00,N,3,0, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index c16b76473e93..7c7025b8313b 100644 --- a/001130/day/candle-day-250.csv +++ b/001130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,128700,128900,128900,127600,893,114641700,00,0.00,N,5,-200, 20250225,128900,129000,129000,127800,1090,139822600,00,0.00,N,5,-100, 20250224,129000,129400,129400,127700,1019,130745400,00,0.00,N,5,-400, 20250221,129400,129500,130600,129000,704,91113700,00,0.00,N,5,-1500, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 73c020bc77f2..f98e76f62b2c 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250226,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250225,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250224,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250221,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250220,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 6e1684787865..e797399a942e 100644 --- a/001200/day/candle-day-250.csv +++ b/001200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2730,2705,2730,2690,247601,671822570,00,0.00,N,2,25, 20250225,2705,2705,2735,2690,392977,1066717735,00,0.00,N,2,5, 20250224,2700,2660,2725,2630,346748,931830470,00,0.00,N,2,20, 20250221,2680,2715,2745,2660,630723,1698458745,00,0.00,N,5,-35, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 726208034267..06e76a3d2303 100644 --- a/001210/day/candle-day-250.csv +++ b/001210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,759,744,770,739,217676,164203720,00,0.00,N,2,15, 20250225,744,785,785,738,769453,583582529,00,0.00,N,5,-41, 20250224,785,792,795,756,459503,356385409,00,0.00,N,5,-14, 20250221,799,813,813,777,387935,305597772,00,0.00,N,3,0, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index eea7500bc0df..9137a238efc3 100644 --- a/001230/day/candle-day-250.csv +++ b/001230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7770,7690,7770,7650,28691,221250580,00,0.00,N,2,70, 20250225,7700,7660,7750,7590,53065,407408820,00,0.00,N,2,20, 20250224,7680,7330,7690,7330,79622,601609300,00,0.00,N,2,240, 20250221,7440,7370,7640,7360,86793,650846500,00,0.00,N,2,80, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index c511ce3afe05..eb87c91a6ac6 100644 --- a/001250/day/candle-day-250.csv +++ b/001250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2710,2725,2775,2700,528726,1440957360,00,0.00,N,5,-35, 20250225,2745,2715,2755,2690,565423,1542380685,00,0.00,N,2,10, 20250224,2735,2675,2740,2665,702864,1911620160,00,0.00,N,2,35, 20250221,2700,2715,2765,2695,635715,1726878055,00,0.00,N,5,-15, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index c45ccf849fb2..47f36710593b 100644 --- a/001260/day/candle-day-250.csv +++ b/001260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8350,8070,8440,8070,28518,236190080,00,0.00,N,2,250, 20250225,8100,8280,8290,8100,17144,140545460,00,0.00,N,5,-130, 20250224,8230,8100,8290,8050,33155,271399030,00,0.00,N,2,130, 20250221,8100,8150,8150,8030,14643,118388340,00,0.00,N,5,-70, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 3152b7a39459..257590e3fc85 100644 --- a/001270/day/candle-day-250.csv +++ b/001270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,27000,26800,27200,26750,1886,50610250,00,0.00,N,2,50, 20250225,26950,27200,27350,26900,1361,36851000,00,0.00,N,5,-300, 20250224,27250,27100,27350,26850,5351,144618250,00,0.00,N,2,150, 20250221,27100,27050,27150,26850,2877,77892450,00,0.00,N,3,0, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 49494e80bc2c..0574b3716ddb 100644 --- a/001290/day/candle-day-250.csv +++ b/001290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,417,417,427,413,199946,83340217,00,0.00,N,2,1, 20250225,416,422,430,414,338801,141777958,00,0.00,N,5,-9, 20250224,425,423,436,419,196024,83124271,00,0.00,N,5,-2, 20250221,427,426,429,422,23158,9862793,00,0.00,N,2,2, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index e542299bde4d..1954c9960b51 100644 --- a/001340/day/candle-day-250.csv +++ b/001340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7750,7350,7860,7350,486293,3749784490,00,0.00,N,2,380, 20250225,7370,7470,7540,7240,188218,1390340800,00,0.00,N,3,0, 20250224,7370,7350,7430,7100,173877,1266753240,00,0.00,N,2,40, 20250221,7330,7190,7350,7150,198844,1444444200,00,0.00,N,2,140, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index a52f65a076c4..d79460fe3046 100644 --- a/001360/day/candle-day-250.csv +++ b/001360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1637,1658,1658,1600,375470,612231142,00,0.00,N,5,-8, 20250225,1645,1666,1666,1630,264303,433820145,00,0.00,N,5,-15, 20250224,1660,1601,1667,1601,670160,1104198265,00,0.00,N,2,59, 20250221,1601,1598,1649,1585,644416,1043447553,00,0.00,N,2,3, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 71f8a9d0ccbd..457e4575d4e9 100644 --- a/001380/day/candle-day-250.csv +++ b/001380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3420,3610,3680,3400,1286355,4528133630,00,0.00,N,5,-230, 20250225,3650,3550,3680,3525,1092714,3936497940,00,0.00,N,2,85, 20250224,3565,3335,3630,3295,1652951,5798969515,00,0.00,N,2,170, 20250221,3395,3445,3560,3395,726336,2524046660,00,0.00,N,5,-95, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index b26572ea09dc..0e3c66c8cbbd 100644 --- a/001390/day/candle-day-250.csv +++ b/001390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4065,4070,4180,4005,365986,1502004980,00,0.00,N,3,0, 20250225,4065,4100,4125,3990,190097,772266390,00,0.00,N,5,-15, 20250224,4080,3930,4150,3905,425512,1716948435,00,0.00,N,2,150, 20250221,3930,3880,3940,3830,207033,805449000,00,0.00,N,2,45, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index de5989af9c29..c9af658ecd9d 100644 --- a/001420/day/candle-day-250.csv +++ b/001420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3735,3615,4075,3600,41053,158806270,00,0.00,N,2,135, 20250225,3600,3450,3600,3415,1932,6761685,00,0.00,N,2,150, 20250224,3450,3335,3450,3295,2233,7499255,00,0.00,N,2,115, 20250221,3335,3350,3350,3300,2496,8298510,00,0.00,N,2,35, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index e7b85310b0be..1783317a040a 100644 --- a/001430/day/candle-day-250.csv +++ b/001430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19820,19700,19900,19540,52395,1035733120,00,0.00,N,2,180, 20250225,19640,19680,19920,19640,68130,1346237040,00,0.00,N,5,-210, 20250224,19850,19580,19870,19580,64679,1277626970,00,0.00,N,2,10, 20250221,19840,19520,20200,19520,103784,2052517110,00,0.00,N,2,180, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index b8094f45fc1f..3581b6412e28 100644 --- a/001440/day/candle-day-250.csv +++ b/001440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12680,12590,12760,12580,881760,11167631020,00,0.00,N,2,80, 20250225,12600,12650,12670,12460,1000655,12574264390,00,0.00,N,5,-150, 20250224,12750,12700,12830,12660,977634,12435853920,00,0.00,N,5,-160, 20250221,12910,12980,13030,12830,957214,12388475040,00,0.00,N,5,-60, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 42ede75fed42..6354b27c684e 100644 --- a/001450/day/candle-day-250.csv +++ b/001450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23950,23950,24250,23800,231388,5559977500,00,0.00,N,5,-50, 20250225,24000,24050,24350,23850,421925,10146294200,00,0.00,N,5,-350, 20250224,24350,24100,24650,24000,380756,9270042600,00,0.00,N,2,350, 20250221,24000,24350,24400,24000,458272,11049769600,00,0.00,N,5,-450, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 572ac5228053..d03a9348db79 100644 --- a/001460/day/candle-day-250.csv +++ b/001460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,27150,27650,27650,27050,3743,101624550,00,0.00,N,5,-550, 20250225,27700,27500,27700,27200,1428,39223450,00,0.00,N,2,150, 20250224,27550,27650,27700,26500,8424,227355750,00,0.00,N,3,0, 20250221,27550,27500,27900,27350,716,19756750,00,0.00,N,2,50, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index d0e07a19b5bf..c4ae75ffd66a 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,918,918,918,918,0,0,00,0.00,Y,3,0, +20250226,918,918,918,918,0,0,00,0.00,Y,3,0, +20250225,918,918,918,918,0,0,00,0.00,Y,0,0, 20250224,918,931,939,908,4854858,4460882384,00,0.00,Y,5,-4, 20250221,922,922,948,910,4009571,3712271045,00,0.00,N,5,-5, 20250220,927,947,950,920,5642322,5254106333,00,0.00,N,5,-23, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index f99d6f047634..7a8ea04dc9e2 100644 --- a/001500/day/candle-day-250.csv +++ b/001500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6330,6290,6370,6260,123319,777701360,00,0.00,N,2,40, 20250225,6290,6300,6340,6270,95393,600671030,00,0.00,N,5,-50, 20250224,6340,6350,6360,6310,146412,927546350,00,0.00,N,5,-10, 20250221,6350,6330,6390,6330,107605,684039300,00,0.00,N,2,30, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index a116ed6abe17..c5c43530ab38 100644 --- a/001510/day/candle-day-250.csv +++ b/001510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,484,482,485,482,727114,351407517,00,0.00,N,3,0, 20250225,484,484,485,482,488009,235982349,00,0.00,N,5,-1, 20250224,485,483,486,481,380188,183706644,00,0.00,N,2,1, 20250221,484,484,486,482,323794,156602719,00,0.00,N,3,0, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index 637f5bdc42e3..ed55eb0eca09 100644 --- a/001520/day/candle-day-250.csv +++ b/001520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,663,664,667,655,326435,215346498,00,0.00,N,5,-2, 20250225,665,666,669,662,140943,93674050,00,0.00,N,5,-2, 20250224,667,669,671,664,163516,109143962,00,0.00,N,5,-4, 20250221,671,670,673,670,65728,44099500,00,0.00,N,2,1, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index f039766859a5..c3f75676b524 100644 --- a/001530/day/candle-day-250.csv +++ b/001530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,46900,47050,47050,46600,22269,1043438400,00,0.00,N,3,0, 20250225,46900,47000,47150,46050,41920,1958235050,00,0.00,N,5,-100, 20250224,47000,46850,47150,45550,45027,2082235950,00,0.00,N,3,0, 20250221,47000,45500,47050,45500,39609,1840702500,00,0.00,N,2,1550, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 8003492b034c..cbb4aad8f3a8 100644 --- a/001540/day/candle-day-250.csv +++ b/001540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6820,6650,6820,6610,29290,197234530,00,0.00,N,2,170, 20250225,6650,6650,6660,6600,8412,55911370,00,0.00,N,2,40, 20250224,6610,6630,6660,6590,10159,67302330,00,0.00,N,2,10, 20250221,6600,6500,6640,6460,17894,117528690,00,0.00,N,2,100, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index a21ad69e1671..0e8460ef206a 100644 --- a/001550/day/candle-day-250.csv +++ b/001550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10950,10930,11070,10870,4660,51301140,00,0.00,N,2,20, 20250225,10930,10930,10950,10830,6456,70215590,00,0.00,N,3,0, 20250224,10930,10970,11090,10910,6011,66206060,00,0.00,N,5,-40, 20250221,10970,11040,11040,10960,5867,64477110,00,0.00,N,2,10, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 63451b34e1f1..8ab0d2ff3c42 100644 --- a/001560/day/candle-day-250.csv +++ b/001560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9380,9500,9800,9250,3512,33332370,00,0.00,N,2,80, 20250225,9300,9180,9880,9070,6140,57583760,00,0.00,N,2,50, 20250224,9250,9380,9520,9060,3452,32155570,00,0.00,N,5,-340, 20250221,9590,9720,9800,9590,17272,167070410,00,0.00,N,5,-230, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index c0b8ff780684..34cb49008bbf 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23900,20550,24150,19700,11355177,258257471510,00,0.00,N,2,3500, 20250225,20400,22350,23500,20150,5096415,108075249150,00,0.00,N,5,-1450, 20250224,21850,19520,22950,19380,10239929,220916886910,00,0.00,N,2,2660, 20250221,19190,16980,20500,16910,12677978,243864124820,00,0.00,N,2,2510, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index dde87ebdcb8e..890d4018329d 100644 --- a/001620/day/candle-day-250.csv +++ b/001620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,493,487,493,484,46315,22596681,00,0.00,N,2,8, 20250225,485,488,493,483,76214,37089851,00,0.00,N,5,-1, 20250224,486,485,490,480,48711,23583851,00,0.00,N,5,-3, 20250221,489,485,489,478,94609,45520047,00,0.00,N,2,5, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index d8afcb7fa8c2..f3f323c88e8a 100644 --- a/001630/day/candle-day-250.csv +++ b/001630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,45850,44950,46250,44950,2805,128159200,00,0.00,N,2,900, 20250225,44950,45150,45700,44850,4618,208376550,00,0.00,N,5,-200, 20250224,45150,45600,45600,45000,6085,274567400,00,0.00,N,5,-550, 20250221,45700,45250,45750,45200,7356,334752550,00,0.00,N,2,350, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index e02adce91b03..f7ee850c17a9 100644 --- a/001680/day/candle-day-250.csv +++ b/001680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23550,23400,23800,23050,164471,3863581850,00,0.00,N,2,150, 20250225,23400,23600,24000,23100,198213,4695736950,00,0.00,N,5,-250, 20250224,23650,22900,23950,22800,322302,7548720950,00,0.00,N,2,650, 20250221,23000,22300,23250,21900,314453,7156348800,00,0.00,N,2,950, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 60a6bf453688..7d8b34e9a5f4 100644 --- a/001720/day/candle-day-250.csv +++ b/001720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,86700,86500,87400,86200,3764,325946100,00,0.00,N,5,-100, 20250225,86800,84700,87700,84700,7391,638822500,00,0.00,N,2,1300, 20250224,85500,83500,85500,83300,3123,264282300,00,0.00,N,2,1100, 20250221,84400,85000,85800,84000,2798,236668200,00,0.00,N,5,-600, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 0b5bdd195e12..10a16e586344 100644 --- a/001740/day/candle-day-250.csv +++ b/001740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4445,4415,4475,4400,371097,1647032015,00,0.00,N,3,0, 20250225,4445,4855,4875,4425,2931170,13534143595,00,0.00,N,5,-75, 20250224,4520,4535,4545,4485,321030,1493286935,00,0.00,N,5,-15, 20250221,4535,4465,4550,4445,446181,2012283840,00,0.00,N,2,90, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 64637c2cb727..4e04d8cec0d9 100644 --- a/001750/day/candle-day-250.csv +++ b/001750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12520,12430,12850,12430,29224,368728740,00,0.00,N,2,30, 20250225,12490,12680,12710,12490,38068,478577790,00,0.00,N,5,-220, 20250224,12710,12210,12740,12190,104621,1315832160,00,0.00,N,2,500, 20250221,12210,12220,12290,12080,17474,213169760,00,0.00,N,5,-40, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 28a0296fcc06..2dad16c8ba83 100644 --- a/001770/day/candle-day-250.csv +++ b/001770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14560,14510,14560,14160,2200,31658800,00,0.00,N,2,40, 20250225,14520,14360,14600,14280,3564,51301610,00,0.00,N,2,160, 20250224,14360,14390,14690,14190,1868,26834940,00,0.00,N,5,-50, 20250221,14410,13850,14700,13790,5415,76262810,00,0.00,N,2,560, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 4804930ba611..60c78fd1b142 100644 --- a/001780/day/candle-day-250.csv +++ b/001780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2275,2260,2320,2245,1012766,2310514840,00,0.00,N,2,45, 20250225,2230,2240,2265,2230,280821,629277790,00,0.00,N,5,-35, 20250224,2265,2220,2270,2215,311892,700201280,00,0.00,N,2,10, 20250221,2255,2245,2310,2240,440317,996030210,00,0.00,N,2,10, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index f1b52209b0bb..135db15b1675 100644 --- a/001790/day/candle-day-250.csv +++ b/001790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2670,2670,2675,2655,70542,187866430,00,0.00,N,5,-5, 20250225,2675,2680,2685,2660,41817,111598220,00,0.00,N,5,-5, 20250224,2680,2665,2680,2655,36825,98300245,00,0.00,N,5,-5, 20250221,2685,2680,2695,2675,62374,167229075,00,0.00,N,2,5, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 880e7f79751d..458414933359 100644 --- a/001800/day/candle-day-250.csv +++ b/001800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15830,15710,15890,15600,335340,5290113810,00,0.00,N,2,60, 20250225,15770,15740,15870,15700,130551,2061020560,00,0.00,N,5,-10, 20250224,15780,15780,15910,15740,150401,2378517340,00,0.00,N,5,-10, 20250221,15790,15800,15860,15690,97856,1546033420,00,0.00,N,2,30, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 09db666f45b8..6fdc5cb45f74 100644 --- a/001810/day/candle-day-250.csv +++ b/001810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1490,1477,1500,1470,8705,12900235,00,0.00,N,2,13, 20250225,1477,1474,1504,1474,4962,7401505,00,0.00,N,5,-16, 20250224,1493,1528,1528,1452,9366,13956702,00,0.00,N,5,-35, 20250221,1528,1500,1547,1485,4900,7421658,00,0.00,N,2,33, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 9e9a3c692243..7a464f09b090 100644 --- a/001820/day/candle-day-250.csv +++ b/001820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,30100,29100,30150,29100,24671,735069900,00,0.00,N,2,750, 20250225,29350,29950,30000,29250,31946,942476200,00,0.00,N,5,-600, 20250224,29950,29600,30000,29500,30344,903194700,00,0.00,N,5,-250, 20250221,30200,29900,30350,29500,52264,1561240150,00,0.00,N,2,100, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 2b73c5d52f71..44558217d548 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2120,2065,2135,2055,65478,137389380,00,0.00,N,2,35, 20250225,2085,2140,2145,2065,66269,139123190,00,0.00,N,5,-55, 20250224,2140,2075,2155,2040,138213,290364340,00,0.00,N,2,65, 20250221,2075,2140,2140,2065,114360,237933750,00,0.00,N,5,-25, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index b0273c233d53..b4fbd728dddd 100644 --- a/001940/day/candle-day-250.csv +++ b/001940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18950,19100,19100,18870,9987,189290240,00,0.00,N,5,-190, 20250225,19140,19380,19380,19070,4633,88959680,00,0.00,N,5,-160, 20250224,19300,19390,19480,19060,12222,234834970,00,0.00,N,5,-90, 20250221,19390,19140,19470,19140,15924,307820940,00,0.00,N,2,180, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 2f722a6c4497..69c360caa3e0 100644 --- a/002020/day/candle-day-250.csv +++ b/002020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17400,17090,17430,17060,43108,745452970,00,0.00,N,2,240, 20250225,17160,16920,17170,16750,35905,606801240,00,0.00,N,2,240, 20250224,16920,17050,17250,16830,61063,1034454870,00,0.00,N,5,-270, 20250221,17190,17410,17430,17100,46094,794182120,00,0.00,N,5,-210, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 74efda1ed0a1..c22a295008a3 100644 --- a/002030/day/candle-day-250.csv +++ b/002030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,258500,260000,262000,256500,1116,287875500,00,0.00,N,5,-500, 20250225,259000,257000,260000,256500,920,237859500,00,0.00,N,3,0, 20250224,259000,258000,259500,253500,1232,317802500,00,0.00,N,2,1500, 20250221,257500,254500,258500,253500,1084,277586500,00,0.00,N,2,3000, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 579cc75b3418..eb2e455fb743 100644 --- a/002070/day/candle-day-250.csv +++ b/002070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,847,844,867,844,78955,67415923,00,0.00,N,2,3, 20250225,844,841,846,836,80782,68086785,00,0.00,N,2,10, 20250224,834,828,835,827,139791,116129136,00,0.00,N,2,6, 20250221,828,832,835,819,73432,60747655,00,0.00,N,2,3, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 8d39fdae43cb..99424e94fe72 100644 --- a/002100/day/candle-day-250.csv +++ b/002100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9200,9210,9250,9140,21727,199365880,00,0.00,N,5,-20, 20250225,9220,9290,9290,9190,21157,194964230,00,0.00,N,5,-60, 20250224,9280,9330,9340,9220,7461,69279100,00,0.00,N,5,-50, 20250221,9330,9270,9430,9230,23375,217961910,00,0.00,N,2,60, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 1916c3a4dac9..8a695139efb4 100644 --- a/002140/day/candle-day-250.csv +++ b/002140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2900,2950,2950,2870,291102,846293845,00,0.00,N,5,-35, 20250225,2935,2930,2985,2925,331102,980064775,00,0.00,N,5,-15, 20250224,2950,2950,2975,2895,293866,864151115,00,0.00,N,5,-15, 20250221,2965,2930,2970,2900,206579,604961600,00,0.00,N,2,35, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index f5b77df44bb1..e81de7db2356 100644 --- a/002150/day/candle-day-250.csv +++ b/002150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6790,6750,6870,6750,36277,245940340,00,0.00,N,2,40, 20250225,6750,6710,6810,6710,22056,149299680,00,0.00,N,5,-10, 20250224,6760,6700,6790,6690,28079,189061300,00,0.00,N,2,40, 20250221,6720,6800,6800,6720,43384,293288220,00,0.00,N,5,-80, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 09e5b0fbe6e7..869ad2520510 100644 --- a/002170/day/candle-day-250.csv +++ b/002170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,48000,47800,48450,47550,1960,93715100,00,0.00,N,5,-250, 20250225,48250,48050,48600,47400,3141,150368150,00,0.00,N,2,650, 20250224,47600,47800,47950,47350,5228,248787450,00,0.00,N,5,-200, 20250221,47800,48250,48800,47650,2444,117163850,00,0.00,N,5,-550, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index e892197361e1..cb8a8618c756 100644 --- a/002200/day/candle-day-250.csv +++ b/002200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2715,2710,2790,2710,317568,867324795,00,0.00,N,2,5, 20250225,2710,2670,2740,2670,133969,364234125,00,0.00,N,2,40, 20250224,2670,2725,2725,2655,54539,145660965,00,0.00,N,5,-55, 20250221,2725,2680,2735,2665,151281,409101760,00,0.00,N,2,40, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 73c73e4f5e6a..344972b9d359 100644 --- a/002210/day/candle-day-250.csv +++ b/002210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3900,3845,3900,3830,20609,79925065,00,0.00,N,2,20, 20250225,3880,3895,3900,3850,15064,58514255,00,0.00,N,5,-15, 20250224,3895,3940,3940,3680,28363,109263850,00,0.00,N,3,0, 20250221,3895,3860,3915,3810,49195,190646805,00,0.00,N,2,35, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 4a50bae99c2c..028459117b48 100644 --- a/002220/day/candle-day-250.csv +++ b/002220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1988,1964,1997,1958,2093,4131579,00,0.00,N,2,33, 20250225,1955,1972,1972,1926,24641,48104316,00,0.00,N,5,-17, 20250224,1972,1990,1990,1955,19177,37539506,00,0.00,N,5,-22, 20250221,1994,1997,2025,1951,63090,125113144,00,0.00,N,5,-3, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 72916bf7da93..3c48e1d27ea2 100644 --- a/002230/day/candle-day-250.csv +++ b/002230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3915,3920,3940,3905,1196,4676770,00,0.00,N,3,0, 20250225,3915,3940,3940,3865,3974,15465215,00,0.00,N,5,-10, 20250224,3925,3940,3940,3875,3396,13225905,00,0.00,N,2,5, 20250221,3920,3930,3950,3890,19987,77827765,00,0.00,N,3,0, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index caefdf4a1331..045bd21aa4f0 100644 --- a/002240/day/candle-day-250.csv +++ b/002240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18130,18120,18180,17970,7001,126187690,00,0.00,N,2,10, 20250225,18120,18030,18120,17900,7187,129559150,00,0.00,N,2,90, 20250224,18030,17860,18270,17860,6031,108754860,00,0.00,N,5,-140, 20250221,18170,18200,18340,18160,8572,156447360,00,0.00,N,5,-10, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index eca2d71920c3..98c0d12a66a5 100644 --- a/002290/day/candle-day-250.csv +++ b/002290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3870,3835,3890,3815,26530,102378635,00,0.00,N,2,35, 20250225,3835,3850,3915,3835,24100,93266010,00,0.00,N,5,-65, 20250224,3900,3940,3965,3865,42969,167559015,00,0.00,N,5,-40, 20250221,3940,3910,4020,3845,62410,246120545,00,0.00,N,2,35, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index ba0a59f329c8..b4a69a02fef9 100644 --- a/002310/day/candle-day-250.csv +++ b/002310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7280,7400,7420,7200,340925,2486675700,00,0.00,N,5,-110, 20250225,7390,7380,7390,7250,176708,1295994030,00,0.00,N,2,20, 20250224,7370,7410,7410,7340,154920,1140732750,00,0.00,N,5,-40, 20250221,7410,7410,7430,7360,211986,1568133240,00,0.00,N,5,-10, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index c3ae8c179c48..ba86f4d419b8 100644 --- a/002320/day/candle-day-250.csv +++ b/002320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19800,19420,19800,19420,21168,414784020,00,0.00,N,2,300, 20250225,19500,19590,19590,19410,25818,503097830,00,0.00,N,5,-90, 20250224,19590,19690,19690,19430,25769,502712220,00,0.00,N,5,-60, 20250221,19650,19520,19690,19520,6806,133532380,00,0.00,N,2,30, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 1ab977b11179..5321071bd236 100644 --- a/002350/day/candle-day-250.csv +++ b/002350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5450,5440,5460,5390,139911,760993240,00,0.00,N,2,10, 20250225,5440,5500,5500,5420,182109,993036680,00,0.00,N,5,-60, 20250224,5500,5450,5510,5420,202155,1105226700,00,0.00,N,2,50, 20250221,5450,5440,5540,5410,248573,1359292340,00,0.00,N,3,0, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 0c23305f1664..283e0efc7fe7 100644 --- a/002360/day/candle-day-250.csv +++ b/002360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,496,496,502,494,165172,82181267,00,0.00,N,3,0, 20250225,496,499,501,494,232268,115286836,00,0.00,N,5,-2, 20250224,498,500,501,497,234094,116817889,00,0.00,N,5,-3, 20250221,501,502,504,500,240295,120650297,00,0.00,N,5,-2, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 4b008a7a2a94..5a743b5bc6e8 100644 --- a/002380/day/candle-day-250.csv +++ b/002380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,276000,280000,284000,272500,34309,9491265500,00,0.00,N,5,-1000, 20250225,277000,272000,282500,270500,41283,11435008500,00,0.00,N,2,3000, 20250224,274000,273000,277000,271500,19593,5360366500,00,0.00,N,5,-1500, 20250221,275500,282000,283500,275000,29388,8154787500,00,0.00,N,5,-3000, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index 0b87f9520974..1db5d0776f2d 100644 --- a/002390/day/candle-day-250.csv +++ b/002390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11950,11800,11970,11800,13275,158357620,00,0.00,N,2,60, 20250225,11890,11830,11910,11780,11659,138299260,00,0.00,N,2,60, 20250224,11830,11770,11940,11740,9115,107859790,00,0.00,N,2,60, 20250221,11770,11650,11880,11650,23626,278573640,00,0.00,N,5,-30, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index bd3c51fa3331..63edd2ee58fe 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3265,3200,3495,3185,4301869,14262931820,00,0.00,N,2,115, 20250225,3150,3360,3360,2825,5781937,17744494850,00,0.00,N,5,-210, 20250224,3360,3320,3600,3250,4124275,14072745975,00,0.00,N,2,160, 20250221,3200,3105,3235,3100,956179,3037860650,00,0.00,N,5,-5, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index e7fd5bc24cdc..258081e00080 100644 --- a/002420/day/candle-day-250.csv +++ b/002420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5130,5200,5300,5020,4124,21276930,00,0.00,N,2,10, 20250225,5120,5140,5340,5100,4332,22421220,00,0.00,N,5,-90, 20250224,5210,5200,5290,5110,933,4823060,00,0.00,N,2,10, 20250221,5200,5070,5290,5010,3022,15512300,00,0.00,N,2,70, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index eda2ea79434f..830c38f93126 100644 --- a/002450/day/candle-day-250.csv +++ b/002450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1227,1231,1259,1210,218847,270324535,00,0.00,N,5,-4, 20250225,1231,1255,1260,1230,141572,175783315,00,0.00,N,5,-21, 20250224,1252,1243,1264,1200,430173,534517631,00,0.00,N,5,-6, 20250221,1258,1271,1287,1246,479056,602633893,00,0.00,N,5,-38, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index b2b5d59e564d..579403f34760 100644 --- a/002460/day/candle-day-250.csv +++ b/002460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9350,9370,9500,9180,11354,106204210,00,0.00,N,5,-10, 20250225,9360,9370,9410,9360,4337,40655690,00,0.00,N,5,-10, 20250224,9370,9360,9470,9360,3023,28423420,00,0.00,N,5,-10, 20250221,9380,9390,9570,9330,27389,258585910,00,0.00,N,5,-10, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 042a37834c2b..a9b847323d9b 100644 --- a/002600/day/candle-day-250.csv +++ b/002600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,166300,166500,166500,164100,10,1651200,00,0.00,N,5,-300, 20250225,166600,166200,166600,163200,42,6949800,00,0.00,N,2,400, 20250224,166200,166700,166700,164200,8,1322400,00,0.00,N,5,-500, 20250221,166700,166700,166700,166700,1,166700,00,0.00,N,2,1300, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 3a12b671d420..9d786e062e32 100644 --- a/002620/day/candle-day-250.csv +++ b/002620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7350,7210,7350,7210,1963,14295400,00,0.00,N,2,140, 20250225,7210,7300,7380,7210,3021,22031210,00,0.00,N,5,-90, 20250224,7300,7330,7550,7300,4872,36034130,00,0.00,N,5,-40, 20250221,7340,7320,7370,7270,1081,7947390,00,0.00,N,5,-10, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index fd0dd6399844..8d497f467210 100644 --- a/002630/day/candle-day-250.csv +++ b/002630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1668,1767,1797,1657,7216108,12312240354,00,0.00,N,5,-42, 20250225,1710,1815,1815,1700,9688759,16986461916,00,0.00,N,5,-43, 20250224,1753,1679,1969,1678,27766116,50712839513,00,0.00,N,2,66, 20250221,1687,1665,1818,1634,28228460,48777843662,00,0.00,N,2,67, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index d3a5eb9581f4..a86234502a3b 100644 --- a/002680/day/candle-day-250.csv +++ b/002680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,779,759,790,759,110910,86073149,00,0.00,N,2,12, 20250225,767,780,780,747,78273,59589151,00,0.00,N,2,21, 20250224,746,714,780,714,344966,260115805,00,0.00,N,2,32, 20250221,714,711,717,711,32726,23344064,00,0.00,N,2,3, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 68c00f3f6980..89d80c0db929 100644 --- a/002690/day/candle-day-250.csv +++ b/002690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1279,1235,1279,1231,6739,8405446,00,0.00,N,2,44, 20250225,1235,1224,1238,1219,8726,10679307,00,0.00,N,2,11, 20250224,1224,1221,1231,1221,2580,3161493,00,0.00,N,5,-7, 20250221,1231,1234,1260,1219,20288,25090323,00,0.00,N,2,8, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 3b80df7f05e2..0605974b0dfc 100644 --- a/002700/day/candle-day-250.csv +++ b/002700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1505,1495,1516,1495,202715,305629396,00,0.00,N,2,10, 20250225,1495,1502,1514,1493,264171,397011631,00,0.00,N,5,-11, 20250224,1506,1500,1512,1478,428903,644246516,00,0.00,N,2,19, 20250221,1487,1455,1490,1455,354846,523480380,00,0.00,N,2,30, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 2e3c5ad37d5c..9ccc9a458f26 100644 --- a/002710/day/candle-day-250.csv +++ b/002710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,31900,31250,33000,31150,429550,13718467550,00,0.00,N,2,50, 20250225,31850,32200,33300,30400,755168,24026925700,00,0.00,N,2,200, 20250224,31650,29800,32950,29450,1769845,55708488000,00,0.00,N,2,2900, 20250221,28750,28600,29450,27900,514511,14735075550,00,0.00,N,2,1050, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 12184a2569df..11c13304a1d5 100644 --- a/002720/day/candle-day-250.csv +++ b/002720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5050,5030,5100,5010,139237,702519400,00,0.00,N,2,10, 20250225,5040,5010,5070,5000,112533,565966210,00,0.00,N,2,30, 20250224,5010,5130,5200,4995,312492,1582423465,00,0.00,N,5,-10, 20250221,5020,4995,5050,4970,72316,362399945,00,0.00,N,2,25, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 4d9abe047b76..55f671774145 100644 --- a/002760/day/candle-day-250.csv +++ b/002760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1074,1086,1086,1072,180382,194068059,00,0.00,N,5,-4, 20250225,1078,1093,1095,1077,197433,213649959,00,0.00,N,5,-15, 20250224,1093,1081,1097,1072,119580,129720180,00,0.00,N,2,3, 20250221,1090,1099,1102,1087,195091,213260274,00,0.00,N,5,-8, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index a8152d79a5e6..5e82ee8458e0 100644 --- a/002780/day/candle-day-250.csv +++ b/002780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,830,846,846,830,284326,237343648,00,0.00,N,5,-11, 20250225,841,851,856,840,212513,179419541,00,0.00,N,5,-14, 20250224,855,852,859,842,251636,214175358,00,0.00,N,2,13, 20250221,842,860,860,839,186561,157852192,00,0.00,N,5,-10, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index e6c023e9557f..22dcda525fb9 100644 --- a/002790/day/candle-day-250.csv +++ b/002790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,22000,22050,22150,21700,179640,3934151950,00,0.00,N,5,-150, 20250225,22150,22150,22250,21900,146696,3243504150,00,0.00,N,2,50, 20250224,22100,21900,22150,21700,127290,2792273500,00,0.00,N,3,0, 20250221,22100,22450,22450,21950,210078,4648729550,00,0.00,N,5,-300, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 3d60c4ed55e3..806ede9405be 100644 --- a/002800/day/candle-day-250.csv +++ b/002800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5370,5330,5390,5330,20769,111159640,00,0.00,N,2,10, 20250225,5360,5350,5360,5300,22492,120104890,00,0.00,N,2,10, 20250224,5350,5330,5390,5270,20710,110031800,00,0.00,N,2,20, 20250221,5330,5280,5360,5270,42065,223938020,00,0.00,N,2,60, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 71ebd0e10835..fc2aeade0974 100644 --- a/002810/day/candle-day-250.csv +++ b/002810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13450,13110,13500,13100,45376,604635730,00,0.00,N,2,310, 20250225,13140,13050,13140,12950,16476,215679170,00,0.00,N,2,110, 20250224,13030,12800,13040,12800,6089,79031920,00,0.00,N,2,80, 20250221,12950,12700,12960,12670,12105,155421590,00,0.00,N,2,260, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index 407af34726d7..9453bfaa1c4e 100644 --- a/002820/day/candle-day-250.csv +++ b/002820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2720,2725,2835,2700,5909,16132830,00,0.00,N,5,-40, 20250225,2760,2690,2855,2680,8105,22014990,00,0.00,N,2,75, 20250224,2685,2715,2800,2680,5682,15276090,00,0.00,N,5,-30, 20250221,2715,2895,2895,2705,3616,9909130,00,0.00,N,3,0, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 14174447f940..889d7f82db6e 100644 --- a/002840/day/candle-day-250.csv +++ b/002840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,181400,181400,182400,179900,2421,437771600,00,0.00,N,3,0, 20250225,181400,181900,181900,179400,2905,525934200,00,0.00,N,5,-500, 20250224,181900,181300,182500,180400,1917,347471700,00,0.00,N,2,600, 20250221,181300,181900,181900,179900,1198,217241700,00,0.00,N,5,-600, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index e2bea1f5463b..fd6e15951247 100644 --- a/002870/day/candle-day-250.csv +++ b/002870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1197,1226,1229,1182,70720,85198086,00,0.00,N,5,-28, 20250225,1225,1194,1231,1194,71150,85894420,00,0.00,N,2,21, 20250224,1204,1189,1230,1177,106501,128452588,00,0.00,N,2,4, 20250221,1200,1239,1245,1190,189381,229053220,00,0.00,N,5,-39, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index ec725f9aceae..09a88f5ab0c7 100644 --- a/002880/day/candle-day-250.csv +++ b/002880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1013,1013,1026,1007,14725,14922843,00,0.00,N,2,1, 20250225,1012,1011,1019,1010,11983,12134279,00,0.00,N,2,2, 20250224,1010,1017,1017,986,41658,41999799,00,0.00,N,5,-7, 20250221,1017,1024,1029,1013,14566,14850150,00,0.00,N,5,-7, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index de118afd2996..7f72a834ef9d 100644 --- a/002900/day/candle-day-250.csv +++ b/002900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5430,5100,5600,5100,2451058,13195571390,00,0.00,N,2,360, 20250225,5070,5110,5150,5010,223901,1136042790,00,0.00,N,5,-20, 20250224,5090,5080,5220,5040,493465,2526235900,00,0.00,N,5,-30, 20250221,5120,5040,5160,5040,251014,1283407940,00,0.00,N,3,0, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 63d77ebc4c41..6788ebbd6287 100644 --- a/002920/day/candle-day-250.csv +++ b/002920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1877,1871,1880,1860,35862,67237263,00,0.00,N,2,10, 20250225,1867,1876,1900,1863,16518,30903757,00,0.00,N,5,-3, 20250224,1870,1856,1873,1856,14410,26887137,00,0.00,N,2,3, 20250221,1867,1864,1874,1859,20205,37672746,00,0.00,N,2,7, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 23cc83418e93..9605f817c574 100644 --- a/002960/day/candle-day-250.csv +++ b/002960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,323500,319500,324500,317500,3353,1077434000,00,0.00,N,2,4000, 20250225,319500,319500,319500,317000,1371,436121500,00,0.00,N,3,0, 20250224,319500,316000,320500,316000,2801,893160500,00,0.00,N,2,1500, 20250221,318000,316000,320000,316000,1587,505345000,00,0.00,N,2,2000, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index cb9a9a6760e7..7bdaf3a94fbf 100644 --- a/002990/day/candle-day-250.csv +++ b/002990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2750,2695,2760,2685,68436,186469355,00,0.00,N,2,55, 20250225,2695,2730,2750,2690,73006,197641815,00,0.00,N,5,-35, 20250224,2730,2715,2770,2695,50916,139169015,00,0.00,N,2,15, 20250221,2715,2655,2850,2655,129900,353903190,00,0.00,N,2,65, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 2bbc55234c5c..55f56e1cd889 100644 --- a/003000/day/candle-day-250.csv +++ b/003000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5000,4955,5020,4940,94001,468877365,00,0.00,N,2,45, 20250225,4955,4955,5000,4920,66298,328599815,00,0.00,N,5,-40, 20250224,4995,4980,5030,4915,83389,414947650,00,0.00,N,2,20, 20250221,4975,5000,5040,4940,103909,515310740,00,0.00,N,5,-25, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index b58d5b3bdbc1..0b4bbc09ac32 100644 --- a/003010/day/candle-day-250.csv +++ b/003010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5470,5400,5560,5400,196350,1075374620,00,0.00,N,2,80, 20250225,5390,5330,5400,5330,49100,263403400,00,0.00,N,2,50, 20250224,5340,5290,5390,5270,48800,260249750,00,0.00,N,3,0, 20250221,5340,5310,5390,5270,42829,228591590,00,0.00,N,2,30, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index 148a184b37b6..8aabdb22fb13 100644 --- a/003030/day/candle-day-250.csv +++ b/003030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,243500,238500,248500,238000,12208,2956438000,00,0.00,N,2,5000, 20250225,238500,225000,246000,223500,10481,2477664500,00,0.00,N,2,11500, 20250224,227000,223500,228000,219500,7146,1591389500,00,0.00,N,2,500, 20250221,226500,230000,251000,221500,20588,4767705000,00,0.00,N,5,-3500, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index ebb258104cd0..f6bbb9302e3a 100644 --- a/003060/day/candle-day-250.csv +++ b/003060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,746,749,767,746,464694,350055584,00,0.00,N,2,1, 20250225,745,777,781,740,913727,692226594,00,0.00,N,5,-43, 20250224,788,800,834,788,694414,558866089,00,0.00,N,5,-22, 20250221,810,819,835,800,497733,405781258,00,0.00,N,5,-9, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index b283cf022b27..3caa19742774 100644 --- a/003070/day/candle-day-250.csv +++ b/003070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9140,8950,9160,8950,28679,261157390,00,0.00,N,2,110, 20250225,9030,9100,9150,8970,18731,168586650,00,0.00,N,5,-40, 20250224,9070,9080,9120,8900,51210,460847610,00,0.00,N,5,-50, 20250221,9120,9110,9190,9050,26795,243719420,00,0.00,N,2,10, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 7cd68ce62dcf..4da8f3c9b75c 100644 --- a/003080/day/candle-day-250.csv +++ b/003080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2470,2470,2470,2445,6759,16613530,00,0.00,N,2,5, 20250225,2465,2465,2470,2455,3811,9380285,00,0.00,N,2,5, 20250224,2460,2455,2485,2435,19543,48090250,00,0.00,N,3,0, 20250221,2460,2435,2460,2435,20781,50830375,00,0.00,N,2,10, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index dc59923af011..3cbb1e131a7e 100644 --- a/003090/day/candle-day-250.csv +++ b/003090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,21350,20750,21350,20550,38166,803653200,00,0.00,N,2,800, 20250225,20550,20800,20950,20500,24768,512174600,00,0.00,N,5,-250, 20250224,20800,21100,21300,20750,21765,455493750,00,0.00,N,5,-350, 20250221,21150,21000,21350,21000,27600,584908200,00,0.00,N,2,200, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 0ea15310d437..721a70d7fdb8 100644 --- a/003100/day/candle-day-250.csv +++ b/003100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15790,15590,15790,15590,5640,88723340,00,0.00,N,2,70, 20250225,15720,15700,15720,15470,4465,69826780,00,0.00,N,2,20, 20250224,15700,15760,15760,15520,3766,58909570,00,0.00,N,5,-80, 20250221,15780,15810,15880,15570,6621,103928510,00,0.00,N,5,-40, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 16085081986c..38d4df60b82e 100644 --- a/003120/day/candle-day-250.csv +++ b/003120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15520,15590,15590,15350,3613,55688210,00,0.00,N,2,110, 20250225,15410,15600,15600,15350,8801,135850080,00,0.00,N,5,-130, 20250224,15540,15600,15600,15410,2008,31040650,00,0.00,N,3,0, 20250221,15540,15550,15600,15500,3714,57615500,00,0.00,N,5,-10, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index 37cf94b8a2d2..b1f6732cf7fb 100644 --- a/003160/day/candle-day-250.csv +++ b/003160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15260,16060,16190,15120,1003909,15544806410,00,0.00,N,5,-990, 20250225,16250,16000,16490,15440,814581,13000598360,00,0.00,N,5,-150, 20250224,16400,17410,17600,16230,1009145,16812077750,00,0.00,N,5,-1560, 20250221,17960,18780,19380,17760,2075358,38541451290,00,0.00,N,5,-420, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index be52436b633d..7326a4df5b4b 100644 --- a/003200/day/candle-day-250.csv +++ b/003200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8330,8300,8350,8200,18176,149916280,00,0.00,N,2,40, 20250225,8290,8290,8360,8230,14476,120013190,00,0.00,N,3,0, 20250224,8290,8220,8320,8200,15909,131342780,00,0.00,N,2,60, 20250221,8230,8340,8350,8220,32467,268726800,00,0.00,N,5,-110, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 853b2f8294a5..e6d98dd70a58 100644 --- a/003220/day/candle-day-250.csv +++ b/003220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14450,14540,14540,14400,33584,484634100,00,0.00,N,5,-20, 20250225,14470,14450,14560,14390,35199,509411750,00,0.00,N,5,-40, 20250224,14510,14560,14630,14470,74766,1087949420,00,0.00,N,2,50, 20250221,14460,14550,14570,14430,36971,535306190,00,0.00,N,5,-70, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 4d4014286764..09b0242a5658 100644 --- a/003230/day/candle-day-250.csv +++ b/003230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,876000,875000,891000,870000,35620,31327353000,00,0.00,N,5,-3000, 20250225,879000,892000,894000,863000,56323,49234450000,00,0.00,N,5,-16000, 20250224,895000,900000,908000,879000,33729,30078456000,00,0.00,N,5,-11000, 20250221,906000,880000,919000,870000,72153,65216492000,00,0.00,N,2,26000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 361a8927a03f..373d58603091 100644 --- a/003240/day/candle-day-250.csv +++ b/003240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,770000,745000,787000,745000,2532,1958849000,00,0.00,N,2,26000, 20250225,744000,744000,749000,730000,1084,801281000,00,0.00,N,3,0, 20250224,744000,722000,746000,719000,2533,1871765000,00,0.00,N,2,22000, 20250221,722000,711000,724000,703000,1334,957328000,00,0.00,N,2,8000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 5d819948b490..35c47f9fca8c 100644 --- a/003280/day/candle-day-250.csv +++ b/003280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1797,1844,1855,1797,2468512,4484983086,00,0.00,N,5,-43, 20250225,1840,1851,1926,1840,7710508,14523112556,00,0.00,N,5,-11, 20250224,1851,1920,2010,1848,40149772,78040865887,00,0.00,N,2,56, 20250221,1795,1810,1832,1770,1923889,3447172082,00,0.00,N,5,-26, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 006b8f42486f..1780d3bea8be 100644 --- a/003300/day/candle-day-250.csv +++ b/003300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14230,14250,14390,14210,18082,258728430,00,0.00,N,5,-20, 20250225,14250,14100,14400,14050,34829,496364640,00,0.00,N,2,150, 20250224,14100,13860,14100,13850,6163,86373580,00,0.00,N,2,240, 20250221,13860,13950,13960,13850,3139,43609880,00,0.00,N,5,-40, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 1cdf29cf3ba3..b68569b5bc64 100644 --- a/003310/day/candle-day-250.csv +++ b/003310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1485,1488,1502,1461,161341,240345376,00,0.00,N,5,-19, 20250225,1504,1509,1518,1501,125483,193214009,00,0.00,N,5,-15, 20250224,1519,1514,1520,1501,86795,131310277,00,0.00,N,2,6, 20250221,1513,1524,1524,1511,60751,92046871,00,0.00,N,5,-11, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index 500a5613c334..921447fe704a 100644 --- a/003350/day/candle-day-250.csv +++ b/003350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,48000,49500,49500,47500,89107,4289168550,00,0.00,N,5,-1500, 20250225,49500,48100,51000,47550,195092,9591200250,00,0.00,N,2,2050, 20250224,47450,47550,47900,46500,67043,3160491600,00,0.00,N,5,-1250, 20250221,48700,49300,49900,47700,135688,6605655250,00,0.00,N,5,-1050, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index bb616e4aa73a..f9dcbd059a1d 100644 --- a/003380/day/candle-day-250.csv +++ b/003380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5450,5400,5480,5400,153520,835595770,00,0.00,N,2,20, 20250225,5430,5410,5490,5410,141016,768030920,00,0.00,N,5,-30, 20250224,5460,5450,5480,5350,259849,1412526330,00,0.00,N,2,10, 20250221,5450,5420,5460,5370,188383,1019486390,00,0.00,N,2,20, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index e83ad818d6ec..0d7f20d4a868 100644 --- a/003460/day/candle-day-250.csv +++ b/003460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2260,2220,2270,2220,40327,90524750,00,0.00,N,2,45, 20250225,2215,2210,2215,2195,490,1083305,00,0.00,N,2,5, 20250224,2210,2190,2215,2185,5492,12094435,00,0.00,N,2,15, 20250221,2195,2195,2195,2180,4691,10266975,00,0.00,N,3,0, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 5b0eb2b6f7a5..a686d9b3c4b8 100644 --- a/003470/day/candle-day-250.csv +++ b/003470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2675,2670,2690,2655,432587,1151580525,00,0.00,N,3,0, 20250225,2675,2680,2700,2660,335437,899778280,00,0.00,N,5,-15, 20250224,2690,2665,2690,2660,335982,899093970,00,0.00,N,2,10, 20250221,2680,2685,2685,2660,416351,1110725925,00,0.00,N,2,10, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 2306869586f5..31dd3ac811cb 100644 --- a/003480/day/candle-day-250.csv +++ b/003480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3510,3490,3515,3470,32547,113637240,00,0.00,N,2,25, 20250225,3485,3490,3650,3440,46524,162346360,00,0.00,N,5,-5, 20250224,3490,3470,3530,3430,26677,92795660,00,0.00,N,3,0, 20250221,3490,3470,3505,3460,18170,63314540,00,0.00,N,5,-10, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index a8e041275fcd..ea44d1301f37 100644 --- a/003490/day/candle-day-250.csv +++ b/003490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,24150,24300,24450,24100,673551,16314228350,00,0.00,N,5,-100, 20250225,24250,24600,24600,24050,990384,23982114250,00,0.00,N,5,-400, 20250224,24650,24200,24650,24200,742954,18141426800,00,0.00,N,2,200, 20250221,24450,24300,24700,24200,1613177,39501195000,00,0.00,N,2,200, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 1be856f56542..5f518aa3197a 100644 --- a/003520/day/candle-day-250.csv +++ b/003520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2105,2090,2125,2080,144153,302454580,00,0.00,N,2,15, 20250225,2090,2100,2100,2080,89621,187412845,00,0.00,N,3,0, 20250224,2090,2070,2100,2070,172167,359071065,00,0.00,N,2,10, 20250221,2080,2065,2090,2060,105465,218914110,00,0.00,N,2,10, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 80d624c055e0..5af5dd5b4453 100644 --- a/003530/day/candle-day-250.csv +++ b/003530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3560,3525,3595,3515,548425,1949926180,00,0.00,N,2,15, 20250225,3545,3500,3650,3470,1098657,3913831285,00,0.00,N,2,20, 20250224,3525,3560,3575,3500,1003268,3541317945,00,0.00,N,5,-90, 20250221,3615,3705,3705,3600,1150598,4178556565,00,0.00,N,5,-110, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 4a538b4d9fb1..ff62b3c696da 100644 --- a/003540/day/candle-day-250.csv +++ b/003540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17130,17140,17200,17000,71741,1225913290,00,0.00,N,5,-60, 20250225,17190,17200,17290,17140,47837,823148410,00,0.00,N,5,-70, 20250224,17260,17250,17330,17150,42559,733981430,00,0.00,N,3,0, 20250221,17260,17220,17290,17160,52077,898993260,00,0.00,N,2,40, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 19f109618abc..a98ae84b72ec 100644 --- a/003550/day/candle-day-250.csv +++ b/003550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,70100,70100,70200,69600,217650,15232257600,00,0.00,N,2,200, 20250225,69900,69600,70300,69500,209772,14673072000,00,0.00,N,5,-200, 20250224,70100,69900,70200,69600,218753,15291785900,00,0.00,N,5,-500, 20250221,70600,70600,71100,70300,191183,13509522600,00,0.00,N,2,200, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 6f0ae7eb10ec..8f476f8ce7d4 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250226,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250225,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250224,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250221,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250220,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 97027ee0f450..de0c9baffee8 100644 --- a/003570/day/candle-day-250.csv +++ b/003570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,29550,30800,30850,29200,177437,5259478600,00,0.00,N,5,-1250, 20250225,30800,30500,31350,29600,180231,5458884600,00,0.00,N,2,200, 20250224,30600,31200,31700,29900,169989,5217913900,00,0.00,N,5,-1250, 20250221,31850,29000,31900,28600,294076,9062897050,00,0.00,N,2,2400, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index d3741e9ee8fd..f37970bb610a 100644 --- a/003580/day/candle-day-250.csv +++ b/003580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4260,4360,4415,4260,133975,582485220,00,0.00,N,5,-120, 20250225,4380,4465,4490,4360,131561,579280570,00,0.00,N,5,-120, 20250224,4500,4250,4515,4220,200473,878024725,00,0.00,N,2,180, 20250221,4320,4400,4480,4320,120519,528677275,00,0.00,N,5,-80, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 18315fc068b0..0e8383758563 100644 --- a/003610/day/candle-day-250.csv +++ b/003610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4115,4100,4175,4050,318774,1310432560,00,0.00,N,2,65, 20250225,4050,4050,4245,3975,594380,2439877165,00,0.00,N,2,50, 20250224,4000,3760,4115,3705,342276,1349662850,00,0.00,N,2,235, 20250221,3765,3800,3910,3650,76821,292651810,00,0.00,N,5,-35, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 8cc53dbc07f8..32517a8d3ee0 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4500,4030,4885,3985,13012922,60131396595,00,0.00,N,2,525, 20250225,3975,4000,4105,3950,479562,1924666650,00,0.00,N,5,-30, 20250224,4005,3875,4260,3855,1635004,6629423510,00,0.00,N,2,140, 20250221,3865,3820,3900,3780,264078,1017793210,00,0.00,N,2,60, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 7ed1d9fee60f..098ca93eb02b 100644 --- a/003650/day/candle-day-250.csv +++ b/003650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,89900,90200,90300,89300,682,61358100,00,0.00,N,5,-300, 20250225,90200,90500,91200,89100,847,76429200,00,0.00,N,5,-300, 20250224,90500,90000,90900,88900,586,52672800,00,0.00,N,2,500, 20250221,90000,90900,90900,90000,393,35488500,00,0.00,N,3,0, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index e159aaa3aefa..48da73426b1f 100644 --- a/003670/day/candle-day-250.csv +++ b/003670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,151000,143900,152600,143200,411965,61254785500,00,0.00,N,2,5900, 20250225,145100,151200,152300,145000,434869,64156792400,00,0.00,N,5,-7900, 20250224,153000,144300,155600,143000,799607,121485659000,00,0.00,N,2,7300, 20250221,145700,144000,148400,142600,555463,80811142000,00,0.00,N,2,2700, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 302312fe24cf..7d1f31f45001 100644 --- a/003680/day/candle-day-250.csv +++ b/003680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4915,4875,4925,4855,16291,79841645,00,0.00,N,2,25, 20250225,4890,4885,4895,4840,4714,22972185,00,0.00,N,2,5, 20250224,4885,4850,4895,4810,19532,94817020,00,0.00,N,2,35, 20250221,4850,4840,4870,4835,31607,153431255,00,0.00,N,3,0, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index ec6328be4908..7b6f5be1c518 100644 --- a/003690/day/candle-day-250.csv +++ b/003690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8120,8190,8210,8110,215956,1758193020,00,0.00,N,5,-40, 20250225,8160,8220,8260,8110,293314,2392024180,00,0.00,N,5,-60, 20250224,8220,8200,8290,8170,203639,1671529240,00,0.00,N,3,0, 20250221,8220,8280,8300,8200,242402,1996848290,00,0.00,N,5,-60, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 06680b7459e3..cc1a511f607b 100644 --- a/003720/day/candle-day-250.csv +++ b/003720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4715,4700,4880,4565,361363,1697681575,00,0.00,N,5,-25, 20250225,4740,4770,4810,4705,187359,888742455,00,0.00,N,5,-45, 20250224,4785,4695,4870,4640,312007,1485872370,00,0.00,N,2,20, 20250221,4765,4845,4950,4750,463911,2250668320,00,0.00,N,2,45, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index bb41c9ce34ef..8e2687a962d9 100644 --- a/003780/day/candle-day-250.csv +++ b/003780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9710,10300,10390,9500,387036,3789105400,00,0.00,N,5,-590, 20250225,10300,10270,10350,9980,167384,1698338270,00,0.00,N,2,30, 20250224,10270,10060,10390,9910,284682,2904176630,00,0.00,N,2,230, 20250221,10040,10500,10770,10030,310249,3215550930,00,0.00,N,5,-460, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 7f58a3f8a11c..71e4730f3d44 100644 --- a/003800/day/candle-day-250.csv +++ b/003800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,25200,25400,25400,25000,656,16458600,00,0.00,N,3,0, 20250225,25200,25100,25400,25100,645,16222450,00,0.00,N,5,-200, 20250224,25400,25400,25450,25050,1012,25431400,00,0.00,N,3,0, 20250221,25400,25300,25500,25050,1386,34931850,00,0.00,N,2,100, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index 1329c0e14e19..7504e28257fd 100644 --- a/003830/day/candle-day-250.csv +++ b/003830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,106900,107100,107100,106300,1024,109061800,00,0.00,N,5,-300, 20250225,107200,106900,107400,106200,477,50903200,00,0.00,N,2,500, 20250224,106700,106100,106800,105200,328,34689600,00,0.00,N,5,-100, 20250221,106800,106900,106900,106100,580,61726200,00,0.00,N,2,700, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 25ae5ea7e6af..42deba1891b5 100644 --- a/003850/day/candle-day-250.csv +++ b/003850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10250,10130,10330,10110,90862,928579710,00,0.00,N,2,120, 20250225,10130,10150,10260,10080,118662,1203762830,00,0.00,N,5,-50, 20250224,10180,10370,10370,10140,131310,1340190530,00,0.00,N,5,-200, 20250221,10380,10330,10440,10290,78290,812095190,00,0.00,N,2,50, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index d8e8d4220bee..7e1665b77843 100644 --- a/003920/day/candle-day-250.csv +++ b/003920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,76500,76300,77200,75500,18764,1432630800,00,0.00,N,2,200, 20250225,76300,76600,78900,75200,19790,1526475400,00,0.00,N,5,-300, 20250224,76600,75200,76700,73800,19816,1489670700,00,0.00,N,2,1400, 20250221,75200,76800,77200,74000,20836,1572951400,00,0.00,N,5,-1600, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 72984270a90e..7601094b5128 100644 --- a/003960/day/candle-day-250.csv +++ b/003960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,42900,42900,43400,42500,28560,1228166750,00,0.00,N,2,350, 20250225,42550,43700,43700,42550,22649,970822000,00,0.00,N,5,-900, 20250224,43450,43000,43800,42550,33427,1442215700,00,0.00,N,2,450, 20250221,43000,42500,43500,41850,35943,1533960300,00,0.00,N,2,500, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index 70c662e7f893..8186b66aae7b 100644 --- a/004000/day/candle-day-250.csv +++ b/004000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,41700,41800,42300,41450,53757,2249801000,00,0.00,N,2,100, 20250225,41600,41800,42250,41300,52340,2182374150,00,0.00,N,5,-600, 20250224,42200,41950,42950,41750,49559,2092616900,00,0.00,N,5,-350, 20250221,42550,43700,43700,42400,37917,1618538100,00,0.00,N,5,-750, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index e2358b6ec012..3dddf5e7dcae 100644 --- a/004020/day/candle-day-250.csv +++ b/004020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,25900,25200,26000,25200,431328,11095449700,00,0.00,N,2,650, 20250225,25250,25600,26150,25250,580468,14848589100,00,0.00,N,5,-650, 20250224,25900,26200,26500,25700,742802,19264018550,00,0.00,N,5,-550, 20250221,26450,26900,28200,26350,2663414,71964508500,00,0.00,N,2,900, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index 50edc91979d4..6fc014055422 100644 --- a/004060/day/candle-day-250.csv +++ b/004060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,339,338,343,334,1080998,364770003,00,0.00,N,2,4, 20250225,335,359,374,334,5682828,1977048369,00,0.00,N,2,6, 20250224,329,328,331,325,180341,59126523,00,0.00,N,3,0, 20250221,329,330,330,325,141072,46248066,00,0.00,N,3,0, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 7f3c8d59feb1..9051441f403d 100644 --- a/004080/day/candle-day-250.csv +++ b/004080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14550,14420,14550,14360,2823,40758680,00,0.00,N,2,170, 20250225,14380,14470,14490,14380,3842,55286750,00,0.00,N,5,-120, 20250224,14500,14420,14500,14400,3066,44288940,00,0.00,N,3,0, 20250221,14500,14570,14570,14430,946,13686740,00,0.00,N,2,10, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index ce59b54a19fa..a009a83f89e6 100644 --- a/004090/day/candle-day-250.csv +++ b/004090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13230,13250,13350,13100,93503,1234107150,00,0.00,N,5,-70, 20250225,13300,13250,13350,13200,105316,1397796640,00,0.00,N,2,10, 20250224,13290,13270,13400,13110,111453,1480968410,00,0.00,N,5,-40, 20250221,13330,13380,13410,13160,132744,1762174090,00,0.00,N,2,30, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 87b446240acc..c9066c4cd5e6 100644 --- a/004100/day/candle-day-250.csv +++ b/004100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3150,3290,3325,3135,987788,3171590445,00,0.00,N,5,-135, 20250225,3285,3380,3390,3265,770141,2561461185,00,0.00,N,5,-110, 20250224,3395,3215,3410,3175,1438279,4763269605,00,0.00,N,2,150, 20250221,3245,3185,3250,3165,739237,2380323660,00,0.00,N,2,75, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 5573ff30f746..ad68a5694326 100644 --- a/004140/day/candle-day-250.csv +++ b/004140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2270,2360,2465,2260,1635361,3829060590,00,0.00,N,5,-80, 20250225,2350,2310,2370,2265,934127,2183092820,00,0.00,N,2,65, 20250224,2285,2165,2325,2165,1459573,3315513810,00,0.00,N,2,120, 20250221,2165,2140,2230,2140,933746,2028689025,00,0.00,N,2,30, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 239bc8f02ed2..c179e4f5d676 100644 --- a/004150/day/candle-day-250.csv +++ b/004150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2500,2500,2520,2480,24495,61262600,00,0.00,N,3,0, 20250225,2500,2485,2510,2465,21323,53123080,00,0.00,N,2,15, 20250224,2485,2480,2495,2460,15289,37895030,00,0.00,N,2,10, 20250221,2475,2480,2480,2460,31494,77690845,00,0.00,N,3,0, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index b36522106875..ebd441b3e08d 100644 --- a/004170/day/candle-day-250.csv +++ b/004170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,146300,145800,146600,144200,12390,1799427400,00,0.00,N,2,500, 20250225,145800,148400,149300,144900,28275,4148527100,00,0.00,N,5,-3100, 20250224,148900,148900,149600,147700,12969,1926835200,00,0.00,N,5,-100, 20250221,149000,147400,149600,146800,24764,3685753900,00,0.00,N,2,200, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index ea6ee3d3e5a0..489194180e61 100644 --- a/004250/day/candle-day-250.csv +++ b/004250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4200,4190,4200,4160,12749,53315065,00,0.00,N,2,10, 20250225,4190,4165,4295,4165,24633,103463730,00,0.00,N,5,-30, 20250224,4220,4250,4250,4145,12104,50712565,00,0.00,N,2,40, 20250221,4180,4205,4275,4145,22753,95331975,00,0.00,N,5,-10, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 0a993d704218..292925cbf1b0 100644 --- a/004270/day/candle-day-250.csv +++ b/004270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1093,1097,1105,1082,21930,23923030,00,0.00,N,5,-4, 20250225,1097,1077,1125,1069,49287,53498575,00,0.00,N,2,19, 20250224,1078,1077,1080,1061,29694,31708463,00,0.00,N,2,1, 20250221,1077,1090,1096,1071,36705,39671595,00,0.00,N,5,-6, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index a533ebc97d12..fe11c33aeb3c 100644 --- a/004310/day/candle-day-250.csv +++ b/004310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3500,3495,3515,3485,59253,207470570,00,0.00,N,5,-5, 20250225,3505,3490,3515,3480,46252,161720590,00,0.00,N,2,10, 20250224,3495,3465,3515,3455,85148,297336475,00,0.00,N,2,30, 20250221,3465,3475,3500,3460,50188,174261640,00,0.00,N,3,0, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 9bd368af5010..4eb5bd7e2d12 100644 --- a/004360/day/candle-day-250.csv +++ b/004360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12420,12460,12530,12330,23687,293914200,00,0.00,N,5,-70, 20250225,12490,12200,12510,12180,42359,526266600,00,0.00,N,2,220, 20250224,12270,12300,12300,12080,31653,386193040,00,0.00,N,2,50, 20250221,12220,12390,12390,12110,39811,485430880,00,0.00,N,5,-40, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 337c75d804d5..925e250e5a6a 100644 --- a/004370/day/candle-day-250.csv +++ b/004370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,349000,350500,351000,345500,10539,3670466500,00,0.00,N,3,0, 20250225,349000,352500,352500,347500,11937,4170097000,00,0.00,N,5,-4500, 20250224,353500,349000,356500,345000,17091,6018372000,00,0.00,N,2,3500, 20250221,350000,352000,352000,345500,24202,8436800000,00,0.00,N,5,-1000, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index da6a6317203f..c45a2db5c98a 100644 --- a/004380/day/candle-day-250.csv +++ b/004380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12440,12000,12450,11860,383420,4682998240,00,0.00,N,2,260, 20250225,12180,12300,12690,11730,1125374,13727043310,00,0.00,N,5,-120, 20250224,12300,13000,13910,12150,1477812,19445914220,00,0.00,N,5,-800, 20250221,13100,13140,13550,13080,295855,3923112220,00,0.00,N,5,-140, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index e0fa27986bbb..8c8aee0a69fc 100644 --- a/004410/day/candle-day-250.csv +++ b/004410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,146,145,147,144,850998,124120248,00,0.00,N,2,1, 20250225,145,144,145,143,973197,140252029,00,0.00,N,2,1, 20250224,144,144,144,142,1321910,189363260,00,0.00,N,3,0, 20250221,144,144,144,143,466047,66878102,00,0.00,N,3,0, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index bbb083003e70..d0adeba1a6de 100644 --- a/004430/day/candle-day-250.csv +++ b/004430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12270,12290,12370,12200,30344,372411200,00,0.00,N,3,0, 20250225,12270,12440,12510,12200,30455,374972810,00,0.00,N,5,-270, 20250224,12540,12510,12590,12350,28244,352399690,00,0.00,N,5,-90, 20250221,12630,12560,12650,12370,24437,305181990,00,0.00,N,2,70, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index a6b6c2a0558e..7e77266d4a33 100644 --- a/004440/day/candle-day-250.csv +++ b/004440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4500,4500,4745,4500,98537,453245310,00,0.00,N,2,40, 20250225,4460,4595,4740,4420,104544,477238740,00,0.00,N,5,-230, 20250224,4690,4565,4730,4520,91806,424959505,00,0.00,N,2,115, 20250221,4575,4550,4635,4500,59407,269429400,00,0.00,N,5,-20, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 6bdc3ff918aa..38e8a2f6db8e 100644 --- a/004450/day/candle-day-250.csv +++ b/004450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,30800,31150,31150,30800,448,13864850,00,0.00,N,5,-200, 20250225,31000,30750,31450,30700,1249,38608250,00,0.00,N,2,150, 20250224,30850,31000,31350,30600,1327,40992750,00,0.00,N,5,-200, 20250221,31050,31050,31300,30650,1869,57812200,00,0.00,N,2,50, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 83c41a625aaa..a1ebfc6c541b 100644 --- a/004490/day/candle-day-250.csv +++ b/004490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,77100,76800,77900,75800,58282,4457967900,00,0.00,N,2,400, 20250225,76700,77800,78000,76400,49512,3804920600,00,0.00,N,5,-1400, 20250224,78100,77700,78400,76900,47242,3656480500,00,0.00,N,5,-400, 20250221,78500,78800,80400,78100,42411,3349293500,00,0.00,N,2,200, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index e525f78c4ec7..2d1f600189f4 100644 --- a/004540/day/candle-day-250.csv +++ b/004540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2395,2370,2435,2370,79445,190487905,00,0.00,N,2,15, 20250225,2380,2450,2455,2380,119850,289337755,00,0.00,N,5,-60, 20250224,2440,2380,2445,2360,215118,519465875,00,0.00,N,2,70, 20250221,2370,2355,2395,2340,94087,222778125,00,0.00,N,2,20, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 6e21da4be205..20f54ed9cafe 100644 --- a/004560/day/candle-day-250.csv +++ b/004560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13270,13100,13300,13000,33574,441852610,00,0.00,N,2,160, 20250225,13110,13210,13290,13070,30599,402570890,00,0.00,N,5,-100, 20250224,13210,13430,13430,13050,40064,527592580,00,0.00,N,5,-250, 20250221,13460,13090,13720,13070,145695,1954228170,00,0.00,N,2,440, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 59cb8705e83d..8b952479633c 100644 --- a/004590/day/candle-day-250.csv +++ b/004590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4145,4145,4145,4125,3027,12507365,00,0.00,N,3,0, 20250225,4145,4120,4145,4100,10456,43040965,00,0.00,N,2,20, 20250224,4125,4150,4150,4095,17565,72374980,00,0.00,N,5,-60, 20250221,4185,4155,4200,4130,19930,83059835,00,0.00,N,2,30, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 95174724833e..bc1e419f1564 100644 --- a/004650/day/candle-day-250.csv +++ b/004650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8990,8900,8990,8870,12941,115400460,00,0.00,N,2,110, 20250225,8880,8910,8970,8870,8720,77617180,00,0.00,N,5,-30, 20250224,8910,8900,8920,8840,5533,49229100,00,0.00,N,2,40, 20250221,8870,8840,8920,8840,17845,158279450,00,0.00,N,5,-10, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 9785db3d96d2..f3b033982767 100644 --- a/004690/day/candle-day-250.csv +++ b/004690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,93300,90200,93300,90100,28898,2662009700,00,0.00,N,2,3300, 20250225,90000,90000,90500,89900,8842,797617500,00,0.00,N,5,-300, 20250224,90300,90100,90300,89700,4185,376816800,00,0.00,N,3,0, 20250221,90300,90200,90700,90000,4908,443202600,00,0.00,N,5,-100, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 9e1f29caf8f5..5c27676387e0 100644 --- a/004700/day/candle-day-250.csv +++ b/004700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,53600,53200,53600,52800,1529,80936900,00,0.00,N,5,-200, 20250225,53800,53400,53900,52800,2810,149447000,00,0.00,N,2,400, 20250224,53400,53300,53700,52300,716,37850200,00,0.00,N,2,100, 20250221,53300,53000,53800,52700,423,22371200,00,0.00,N,5,-100, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index 8ef8363aa35c..29fda817dd62 100644 --- a/004710/day/candle-day-250.csv +++ b/004710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4295,4340,4360,4280,39412,169769145,00,0.00,N,5,-45, 20250225,4340,4375,4410,4330,63892,278745525,00,0.00,N,5,-35, 20250224,4375,4315,4375,4260,60032,258625095,00,0.00,N,2,55, 20250221,4320,4345,4365,4270,69196,298868150,00,0.00,N,2,5, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index cb6db50cdbd5..8f2b5a824acb 100644 --- a/004720/day/candle-day-250.csv +++ b/004720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4415,4405,4445,4395,15125,66802880,00,0.00,N,5,-15, 20250225,4430,4390,4470,4380,19329,85336875,00,0.00,N,2,35, 20250224,4395,4465,4540,4395,56208,251607720,00,0.00,N,5,-25, 20250221,4420,4395,4440,4300,11230,49212140,00,0.00,N,2,25, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 0eda0cd5ad9f..99eeb4896786 100644 --- a/004770/day/candle-day-250.csv +++ b/004770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2275,2230,2345,2225,1215812,2790101960,00,0.00,N,2,20, 20250225,2255,2230,2265,2200,721879,1614804245,00,0.00,N,2,10, 20250224,2245,2300,2300,2180,1895039,4241578385,00,0.00,N,2,50, 20250221,2195,2175,2195,2140,450626,978614650,00,0.00,N,2,25, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 625c4c45fa58..854f1869c4d4 100644 --- a/004780/day/candle-day-250.csv +++ b/004780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3910,3885,3910,3865,7839,30471055,00,0.00,N,2,25, 20250225,3885,3880,3885,3845,7332,28374055,00,0.00,N,2,15, 20250224,3870,3875,3875,3830,4227,16273895,00,0.00,N,2,20, 20250221,3850,3865,3885,3830,3969,15260390,00,0.00,N,5,-15, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index c3a3600c9891..286a6e40a3b1 100644 --- a/004800/day/candle-day-250.csv +++ b/004800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,48350,48150,48500,47800,14958,718535500,00,0.00,N,2,200, 20250225,48150,48500,48850,47950,13085,632109500,00,0.00,N,5,-650, 20250224,48800,48700,48800,47800,12763,616595450,00,0.00,N,2,150, 20250221,48650,48400,48750,48150,9702,470418950,00,0.00,N,2,50, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 8ee6c4855f1b..11610b306056 100644 --- a/004830/day/candle-day-250.csv +++ b/004830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8070,8380,8450,7990,510077,4182627420,00,0.00,N,5,-250, 20250225,8320,8410,8450,8250,457537,3818358090,00,0.00,N,5,-60, 20250224,8380,8300,8460,8230,684395,5709005150,00,0.00,N,2,80, 20250221,8300,8030,8500,7990,1048905,8684155220,00,0.00,N,2,270, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 150f082b405d..a6b48a9a588d 100644 --- a/004840/day/candle-day-250.csv +++ b/004840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4370,4380,4455,4360,14236,62393860,00,0.00,N,5,-15, 20250225,4385,4450,4475,4385,33638,147798655,00,0.00,N,5,-65, 20250224,4450,4380,4450,4355,9508,41809405,00,0.00,N,2,25, 20250221,4425,4485,4485,4225,19942,87472030,00,0.00,N,2,25, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index c530988c58b5..9e109777a048 100644 --- a/004870/day/candle-day-250.csv +++ b/004870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,709,699,720,696,1381518,991651958,00,0.00,N,2,10, 20250225,699,708,708,692,869080,606566790,00,0.00,N,5,-10, 20250224,709,714,714,698,994061,700009688,00,0.00,N,5,-5, 20250221,714,717,718,708,944952,672240722,00,0.00,N,5,-5, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index a27726311986..95d442f51035 100644 --- a/004890/day/candle-day-250.csv +++ b/004890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,40700,40650,40700,40400,1834,74505900,00,0.00,N,2,50, 20250225,40650,41000,41050,40200,2369,95663400,00,0.00,N,5,-350, 20250224,41000,40250,41000,40250,654,26500700,00,0.00,N,5,-50, 20250221,41050,41150,41200,40250,943,38481000,00,0.00,N,5,-150, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 0e12362e9dbe..427b509bbbfa 100644 --- a/004910/day/candle-day-250.csv +++ b/004910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5930,5910,6160,5910,27984,167240600,00,0.00,N,2,30, 20250225,5900,5900,5970,5860,9151,54227380,00,0.00,N,3,0, 20250224,5900,5960,5960,5850,5182,30498590,00,0.00,N,3,0, 20250221,5900,6100,6100,5900,32669,192932740,00,0.00,N,5,-50, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 0e486adf5b91..97b8ae00abd0 100644 --- a/004920/day/candle-day-250.csv +++ b/004920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1060,1071,1071,1059,32382,34379415,00,0.00,N,5,-20, 20250225,1080,1064,1090,1044,80665,86097369,00,0.00,N,2,16, 20250224,1064,1072,1085,1055,34140,36277371,00,0.00,N,5,-8, 20250221,1072,1073,1074,1059,17368,18566984,00,0.00,N,2,2, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 67c5da6b98a7..5a020117e2f1 100644 --- a/004960/day/candle-day-250.csv +++ b/004960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6510,6490,6580,6480,14630,95488690,00,0.00,N,5,-20, 20250225,6530,6440,6600,6430,47366,309538350,00,0.00,N,2,30, 20250224,6500,6430,6510,6410,14498,93546720,00,0.00,N,5,-20, 20250221,6520,6450,6560,6440,12563,81546550,00,0.00,N,2,30, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 9367cd5b33eb..4e08105cb63b 100644 --- a/004970/day/candle-day-250.csv +++ b/004970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8660,8710,8710,8610,8580,74145830,00,0.00,N,5,-50, 20250225,8710,8720,8740,8670,9981,86821170,00,0.00,N,5,-10, 20250224,8720,8750,8750,8680,7876,68565370,00,0.00,N,5,-30, 20250221,8750,8750,8770,8660,7866,68626760,00,0.00,N,3,0, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 1880ef544687..e6901e7df221 100644 --- a/004980/day/candle-day-250.csv +++ b/004980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7690,7610,7720,7610,22656,173925770,00,0.00,N,2,20, 20250225,7670,7610,7720,7600,57218,438814410,00,0.00,N,2,60, 20250224,7610,7670,7670,7520,39896,302248860,00,0.00,N,2,20, 20250221,7590,7630,7720,7550,33976,258094080,00,0.00,N,5,-50, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 213dcbd2d074..96902d4fdbde 100644 --- a/004990/day/candle-day-250.csv +++ b/004990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,22850,22550,22850,22450,61529,1394313650,00,0.00,N,2,300, 20250225,22550,22700,22950,22450,77164,1749962050,00,0.00,N,5,-350, 20250224,22900,22700,23050,22500,78095,1779121850,00,0.00,N,2,50, 20250221,22850,22800,23200,22600,126274,2902140250,00,0.00,N,2,100, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index dfaa8572da0b..c5f1068434a3 100644 --- a/005010/day/candle-day-250.csv +++ b/005010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4525,4585,4645,4510,845982,3865968745,00,0.00,N,5,-15, 20250225,4540,4455,4580,4395,1749073,7860890230,00,0.00,N,2,65, 20250224,4475,4305,4515,4275,1033139,4569837755,00,0.00,N,2,115, 20250221,4360,4450,4535,4300,1963089,8676894920,00,0.00,N,2,30, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index d75ae6807359..7c04a567f5da 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,486,486,486,486,0,0,00,0.00,Y,3,0, +20250226,486,486,486,486,0,0,00,0.00,Y,3,0, +20250225,486,486,486,486,0,0,00,0.00,Y,0,0, 20250224,486,486,486,486,0,0,00,0.00,Y,0,0, 20250221,486,486,486,486,0,0,00,0.00,N,0,0, 20250220,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index e8a07ee90730..a02a6329481c 100644 --- a/005070/day/candle-day-250.csv +++ b/005070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,58800,53900,59000,53600,847690,48127861200,00,0.00,N,2,4700, 20250225,54100,57700,57800,54000,576197,31947644800,00,0.00,N,5,-3500, 20250224,57600,55300,58700,55100,965703,55579957300,00,0.00,N,2,1000, 20250221,56600,55400,57300,54100,756598,42316784400,00,0.00,N,2,2100, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 6b090fdbb54d..681fcc4d7776 100644 --- a/005090/day/candle-day-250.csv +++ b/005090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23350,23500,23600,23350,9873,231159050,00,0.00,N,5,-250, 20250225,23600,23600,23650,23250,13949,326922200,00,0.00,N,2,200, 20250224,23400,23600,23800,23150,23783,558647900,00,0.00,N,5,-50, 20250221,23450,23300,23500,23250,11376,266314750,00,0.00,N,2,250, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 95fc5414317c..3d861ea64b3a 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250226,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250225,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250224,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250221,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250220,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index a9ce27887623..aeff58a18d9b 100644 --- a/005160/day/candle-day-250.csv +++ b/005160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4555,4485,4590,4435,126355,570851570,00,0.00,N,2,70, 20250225,4485,4550,4580,4420,173780,777578360,00,0.00,N,5,-80, 20250224,4565,4400,4655,4370,471377,2134373505,00,0.00,N,2,165, 20250221,4400,4340,4490,4295,145467,636370265,00,0.00,N,2,105, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 863486d81571..db8bb0cc7545 100644 --- a/005180/day/candle-day-250.csv +++ b/005180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,93100,94400,95700,92900,30362,2849568600,00,0.00,N,5,-700, 20250225,93800,92200,94400,90800,51667,4813202400,00,0.00,N,2,1500, 20250224,92300,90000,92300,89600,34250,3131917700,00,0.00,N,2,2000, 20250221,90300,90700,91600,88400,35471,3207506200,00,0.00,N,2,100, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 502c67c45d9e..f23642b779a5 100644 --- a/005250/day/candle-day-250.csv +++ b/005250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14690,14360,14740,14350,71458,1041404250,00,0.00,N,2,330, 20250225,14360,14530,14530,14340,48307,695157420,00,0.00,N,5,-230, 20250224,14590,14480,14630,14480,65998,960662700,00,0.00,N,2,180, 20250221,14410,14400,14540,14280,44238,639234430,00,0.00,N,2,10, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index 28e12d479d88..cd8ece113c47 100644 --- a/005290/day/candle-day-250.csv +++ b/005290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,28450,29800,29850,27800,2930857,83680365650,00,0.00,N,5,-950, 20250225,29400,27500,33600,27350,20243292,637871297900,00,0.00,N,2,1550, 20250224,27850,27700,27950,27100,573069,15801721750,00,0.00,N,5,-500, 20250221,28350,28100,28850,27100,711822,19891072500,00,0.00,N,2,400, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 3ff18b20c9be..0ebb96be1535 100644 --- a/005300/day/candle-day-250.csv +++ b/005300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,106100,107000,107000,105400,20311,2154462000,00,0.00,N,5,-200, 20250225,106300,107000,107300,105800,12366,1317556100,00,0.00,N,5,-1000, 20250224,107300,105600,107900,105000,19028,2035998900,00,0.00,N,2,1400, 20250221,105900,106900,106900,105500,21430,2272401900,00,0.00,N,5,-1000, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 0c4f15f6a526..d529948a92b7 100644 --- a/005320/day/candle-day-250.csv +++ b/005320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,486,497,503,484,126588,62082528,00,0.00,N,5,-10, 20250225,496,495,503,491,87559,43340243,00,0.00,N,2,1, 20250224,495,501,507,495,109959,54707282,00,0.00,N,5,-6, 20250221,501,499,513,499,58534,29368269,00,0.00,N,2,2, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 24529ff1e37d..bfb17f29b123 100644 --- a/005360/day/candle-day-250.csv +++ b/005360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2110,2070,2140,2070,37811,79329930,00,0.00,N,2,30, 20250225,2080,2060,2100,2060,17226,36011675,00,0.00,N,2,20, 20250224,2060,2100,2100,2020,30054,62352635,00,0.00,N,5,-25, 20250221,2085,2115,2120,2085,11711,24577185,00,0.00,N,5,-30, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 13ac426f0348..054376a4c404 100644 --- a/005380/day/candle-day-250.csv +++ b/005380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,205000,203500,207000,203000,750341,153820317000,00,0.00,N,2,2500, 20250225,202500,205000,205000,202000,651155,132290936000,00,0.00,N,5,-4500, 20250224,207000,204000,207000,203500,497135,101904887500,00,0.00,N,2,1000, 20250221,206000,209000,211000,204000,713842,147660204000,00,0.00,N,2,3000, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index d1a4570e16e6..c7976a2ad8a8 100644 --- a/005390/day/candle-day-250.csv +++ b/005390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2205,2175,2210,2165,105014,230754825,00,0.00,N,2,30, 20250225,2175,2220,2220,2170,43024,93914775,00,0.00,N,2,5, 20250224,2170,2190,2190,2165,57011,123948570,00,0.00,N,5,-25, 20250221,2195,2190,2200,2170,76882,168024345,00,0.00,N,2,5, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index a969e2f55a01..b0e157686acc 100644 --- a/005420/day/candle-day-250.csv +++ b/005420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,20800,19930,20850,19600,200549,4094430250,00,0.00,N,2,820, 20250225,19980,20950,20950,19970,220809,4477034480,00,0.00,N,5,-1270, 20250224,21250,20750,21550,20200,248806,5236739300,00,0.00,N,2,200, 20250221,21050,20850,21450,20750,229459,4821708800,00,0.00,N,2,200, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 02228fa99460..ee23be6cc509 100644 --- a/005430/day/candle-day-250.csv +++ b/005430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,52700,52500,52800,52300,1401,73539000,00,0.00,N,2,100, 20250225,52600,53400,53400,52500,6231,329458300,00,0.00,N,5,-800, 20250224,53400,53500,53700,52600,5784,308194200,00,0.00,N,5,-100, 20250221,53500,52000,53700,52000,12109,641973900,00,0.00,N,2,1500, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 649c3ec74ef3..9e35a3c8092b 100644 --- a/005440/day/candle-day-250.csv +++ b/005440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5630,5750,5760,5600,285418,1614384640,00,0.00,N,5,-120, 20250225,5750,5770,5870,5680,458011,2653545010,00,0.00,N,5,-20, 20250224,5770,5550,5780,5500,837994,4743107270,00,0.00,N,2,290, 20250221,5480,5310,5500,5240,332358,1788888130,00,0.00,N,2,260, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 38671796501b..11571f0d9441 100644 --- a/005490/day/candle-day-250.csv +++ b/005490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,282000,272500,285000,272000,465225,130748416500,00,0.00,N,2,7500, 20250225,274500,283000,284000,274000,350848,97196950000,00,0.00,N,5,-6500, 20250224,281000,281000,284500,278500,420927,118523240500,00,0.00,N,5,-1000, 20250221,282000,276000,290000,273500,1048438,296677510000,00,0.00,N,2,13500, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index ebcb0102484a..44ef1e332f3f 100644 --- a/005500/day/candle-day-250.csv +++ b/005500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17860,17720,17880,17640,16541,294823870,00,0.00,N,2,140, 20250225,17720,17720,17740,17580,9611,169700330,00,0.00,N,2,20, 20250224,17700,17600,17740,17520,28931,509482290,00,0.00,N,3,0, 20250221,17700,17830,17830,17570,19189,339729210,00,0.00,N,5,-70, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index 88417e832559..1a343cbb60c4 100644 --- a/005610/day/candle-day-250.csv +++ b/005610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,51300,48500,51600,48000,40053,2013716500,00,0.00,N,2,2800, 20250225,48500,48600,49500,48200,11009,535947100,00,0.00,N,5,-100, 20250224,48600,47900,48700,47850,10749,520667850,00,0.00,N,2,800, 20250221,47800,48200,48400,47650,4875,233533750,00,0.00,N,5,-300, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 3cf1f68cbbd3..054dd22a98d8 100644 --- a/005670/day/candle-day-250.csv +++ b/005670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5180,5500,5500,5070,757408,3940668180,00,0.00,N,5,-660, 20250225,5840,5960,6070,5700,146930,840547640,00,0.00,N,5,-120, 20250224,5960,6210,6210,5860,103927,622297980,00,0.00,N,5,-260, 20250221,6220,6330,6330,6060,24817,153901930,00,0.00,N,5,-110, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 8291d7ddab21..aced1deb190e 100644 --- a/005680/day/candle-day-250.csv +++ b/005680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10300,10370,10380,10250,38033,391877840,00,0.00,N,5,-100, 20250225,10400,10400,10470,10360,13421,139520250,00,0.00,N,3,0, 20250224,10400,10350,10400,10350,7203,74698750,00,0.00,N,3,0, 20250221,10400,10370,10400,10320,7582,78555180,00,0.00,N,2,50, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index d1cdde704bc2..748bc8443c28 100644 --- a/005690/day/candle-day-250.csv +++ b/005690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11130,10840,11250,10540,1455083,15972809030,00,0.00,N,2,450, 20250225,10680,10500,10800,10270,879135,9298009210,00,0.00,N,2,60, 20250224,10620,11300,11430,10590,1414545,15357988260,00,0.00,N,5,-680, 20250221,11300,10930,11750,10880,2665227,30375706350,00,0.00,N,2,470, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index 33e983a1ac58..ba9f3edc834b 100644 --- a/005710/day/candle-day-250.csv +++ b/005710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5970,6100,6160,5930,15741,94088080,00,0.00,N,5,-120, 20250225,6090,6140,6140,6050,1081,6567400,00,0.00,N,5,-50, 20250224,6140,6040,6140,6000,5763,34801060,00,0.00,N,2,50, 20250221,6090,6090,6120,6050,3703,22515450,00,0.00,N,2,10, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index b19bafb91d03..cb46932d63ba 100644 --- a/005720/day/candle-day-250.csv +++ b/005720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4400,4370,4460,4370,29397,130056680,00,0.00,N,5,-10, 20250225,4410,4415,4460,4395,29116,128932405,00,0.00,N,5,-15, 20250224,4425,4435,4485,4425,28731,127751025,00,0.00,N,5,-10, 20250221,4435,4435,4445,4395,17392,76955585,00,0.00,N,2,20, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index d0d05b1d39b9..1cc06efb49c6 100644 --- a/005740/day/candle-day-250.csv +++ b/005740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5500,5450,5550,5410,17414,95541780,00,0.00,N,2,10, 20250225,5490,5440,5520,5410,15039,82328320,00,0.00,N,2,30, 20250224,5460,5400,5480,5400,6187,33677150,00,0.00,N,5,-10, 20250221,5470,5430,5480,5400,7350,40058460,00,0.00,N,2,40, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 0ab303727ee5..19616194f48e 100644 --- a/005750/day/candle-day-250.csv +++ b/005750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4080,4065,4080,4045,17676,71872905,00,0.00,N,2,5, 20250225,4075,3995,4075,3930,51066,204625830,00,0.00,N,2,80, 20250224,3995,3990,4025,3945,18809,74944360,00,0.00,N,2,5, 20250221,3990,3950,4090,3910,65244,259971610,00,0.00,N,2,40, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 79e972083036..3e114d89bfc4 100644 --- a/005800/day/candle-day-250.csv +++ b/005800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10270,10500,10500,10190,9412,96416980,00,0.00,N,5,-30, 20250225,10300,10260,10330,10170,11289,115501290,00,0.00,N,2,60, 20250224,10240,10320,10600,10240,6033,62126680,00,0.00,N,5,-110, 20250221,10350,10340,10350,10210,5951,61110130,00,0.00,N,5,-10, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 147e8fdddc50..612cee20b644 100644 --- a/005810/day/candle-day-250.csv +++ b/005810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,28500,28350,28600,28150,60309,1715253000,00,0.00,N,2,300, 20250225,28200,28300,28500,28100,44766,1266951250,00,0.00,N,5,-50, 20250224,28250,28250,28350,27850,36613,1029848450,00,0.00,N,3,0, 20250221,28250,28600,28900,28150,50010,1421484400,00,0.00,N,2,250, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 2831717a74ff..3cd7831aa018 100644 --- a/005820/day/candle-day-250.csv +++ b/005820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14050,13880,14070,13880,1526,21316980,00,0.00,N,2,180, 20250225,13870,13840,13900,13840,754,10456520,00,0.00,N,2,40, 20250224,13830,13850,13860,13810,193,2671080,00,0.00,N,5,-50, 20250221,13880,13780,13910,13780,939,12995040,00,0.00,N,2,70, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 9af409de8c2e..c28090dad636 100644 --- a/005830/day/candle-day-250.csv +++ b/005830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,94400,94500,95900,93300,299764,28334544400,00,0.00,N,5,-500, 20250225,94900,97100,98400,94600,287038,27488765113,00,0.00,N,5,-3100, 20250224,98000,98500,99200,97100,147869,14465344700,00,0.00,N,5,-900, 20250221,98900,101300,101300,98400,184220,18247952100,00,0.00,N,5,-1900, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 24e2289e2030..fa48e5b3f970 100644 --- a/005850/day/candle-day-250.csv +++ b/005850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,37400,35100,38000,34400,574653,20909569050,00,0.00,N,2,2200, 20250225,35200,34500,35750,34000,233513,8148694950,00,0.00,N,2,400, 20250224,34800,33650,35350,33400,406288,13997638800,00,0.00,N,2,100, 20250221,34700,32000,35950,30950,2533077,86949095550,00,0.00,N,2,5350, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index d3789b226132..1ca08ec9908d 100644 --- a/005860/day/candle-day-250.csv +++ b/005860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3745,3780,3780,3720,209616,783613315,00,0.00,N,5,-35, 20250225,3780,3830,3830,3750,235568,891631645,00,0.00,N,5,-50, 20250224,3830,3800,3850,3770,261743,1001794440,00,0.00,N,2,10, 20250221,3820,3840,3840,3770,182813,694826345,00,0.00,N,5,-5, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 4b9c15dc1b56..9d359e919394 100644 --- a/005870/day/candle-day-250.csv +++ b/005870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8060,8180,8180,8030,111126,897216150,00,0.00,N,5,-90, 20250225,8150,8100,8180,8050,101950,828238250,00,0.00,N,2,30, 20250224,8120,8280,8280,8020,151273,1226919470,00,0.00,N,5,-180, 20250221,8300,8340,8420,8240,170328,1416523250,00,0.00,N,3,0, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 55f454a8b840..6d74256cf1a7 100644 --- a/005880/day/candle-day-250.csv +++ b/005880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1788,1829,1829,1767,3056824,5465781921,00,0.00,N,5,-30, 20250225,1818,1829,1853,1810,3935715,7208333927,00,0.00,N,5,-8, 20250224,1826,1849,1875,1809,10278790,18968689711,00,0.00,N,2,34, 20250221,1792,1781,1818,1760,2668385,4773238161,00,0.00,N,2,18, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index a09add3b0ff5..9169c23b5584 100644 --- a/005930/day/candle-day-250.csv +++ b/005930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,56600,57000,57100,56100,18117092,1024931423600,00,0.00,N,5,-600, 20250225,57200,56600,57800,56500,14625181,837240466372,00,0.00,N,5,-100, 20250224,57300,57300,57700,57200,14138471,811217100550,00,0.00,N,5,-900, 20250221,58200,58400,58500,57100,22198428,1281507475862,00,0.00,N,5,-200, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index d7e1e5fdba92..0888c20f211e 100644 --- a/005940/day/candle-day-250.csv +++ b/005940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15280,15200,15340,15160,431228,6592393310,00,0.00,N,2,120, 20250225,15160,14950,15230,14940,503646,7637306670,00,0.00,N,2,140, 20250224,15020,15040,15110,14970,220743,3317236230,00,0.00,N,5,-70, 20250221,15090,15150,15230,14900,269074,4070504510,00,0.00,N,5,-60, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index b3ccb0e5e008..8a68819d7d26 100644 --- a/005950/day/candle-day-250.csv +++ b/005950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7020,6800,7140,6800,155687,1098677740,00,0.00,N,2,190, 20250225,6830,7050,7050,6790,86779,597124420,00,0.00,N,5,-220, 20250224,7050,6980,7100,6930,104834,737412830,00,0.00,N,2,10, 20250221,7040,6750,7110,6750,163128,1138454230,00,0.00,N,2,250, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index 5c2a2568414c..21da6f48772d 100644 --- a/005960/day/candle-day-250.csv +++ b/005960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3570,3500,3645,3500,21796,77709610,00,0.00,N,2,60, 20250225,3510,3525,3580,3485,54951,194238805,00,0.00,N,5,-15, 20250224,3525,3500,3530,3485,38291,134261790,00,0.00,N,2,35, 20250221,3490,3490,3515,3475,35274,123015690,00,0.00,N,5,-25, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 83882f47710a..c73a9569a606 100644 --- a/005990/day/candle-day-250.csv +++ b/005990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10090,9700,10150,9500,34972,344385070,00,0.00,N,2,520, 20250225,9570,9200,9750,9150,15547,146576280,00,0.00,N,2,350, 20250224,9220,9250,9250,9120,12574,115845770,00,0.00,N,5,-80, 20250221,9300,9170,9300,8930,21706,197162940,00,0.00,N,2,110, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 53a0caa7d79a..6cfa4ef1a754 100644 --- a/006040/day/candle-day-250.csv +++ b/006040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,35500,36500,36550,35450,16988,609230750,00,0.00,N,5,-850, 20250225,36350,36800,37000,36150,14296,521649050,00,0.00,N,5,-450, 20250224,36800,35100,37100,34950,76896,2799690200,00,0.00,N,2,1750, 20250221,35050,34550,35200,34550,17762,621167850,00,0.00,N,2,400, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index d120edea1057..51c0e090c256 100644 --- a/006050/day/candle-day-250.csv +++ b/006050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1690,1699,1706,1679,259167,438960805,00,0.00,N,2,8, 20250225,1682,1698,1709,1679,326369,551130002,00,0.00,N,5,-16, 20250224,1698,1691,1710,1650,620361,1037855199,00,0.00,N,5,-8, 20250221,1706,1715,1725,1702,307680,526278900,00,0.00,N,5,-3, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 2c9ec78395f0..f4e71d707f44 100644 --- a/006060/day/candle-day-250.csv +++ b/006060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5030,4900,5050,4865,211187,1055724500,00,0.00,N,2,100, 20250225,4930,4925,4975,4835,203241,996155635,00,0.00,N,5,-30, 20250224,4960,4930,4975,4900,64742,319803230,00,0.00,N,5,-20, 20250221,4980,5000,5020,4950,96083,478501955,00,0.00,N,5,-40, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index e1ab2618dbc3..155a575afcf8 100644 --- a/006090/day/candle-day-250.csv +++ b/006090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8790,8850,8850,8740,11125,97745180,00,0.00,N,5,-60, 20250225,8850,8850,8880,8760,8025,70833360,00,0.00,N,3,0, 20250224,8850,8830,8990,8700,15853,138973630,00,0.00,N,2,20, 20250221,8830,8840,8890,8820,10030,88691840,00,0.00,N,5,-10, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index a2fba2f91f1d..ad258dbeb284 100644 --- a/006110/day/candle-day-250.csv +++ b/006110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,34350,33950,35050,33650,80274,2754093950,00,0.00,N,2,750, 20250225,33600,35500,35750,33550,89268,3032634450,00,0.00,N,5,-2000, 20250224,35600,34250,35950,33800,168623,5881540350,00,0.00,N,2,1600, 20250221,34000,33500,34700,32750,102902,3479187050,00,0.00,N,2,1050, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index b10cb60e5fa1..8b551cace1bc 100644 --- a/006120/day/candle-day-250.csv +++ b/006120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,36750,36500,36900,36000,15006,545658600,00,0.00,N,2,300, 20250225,36450,36700,36800,36300,9016,329664150,00,0.00,N,5,-400, 20250224,36850,36500,36900,36100,5787,211149350,00,0.00,N,2,50, 20250221,36800,36900,36950,36600,5905,217210150,00,0.00,N,5,-100, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 111de87598e4..6719fe26b96a 100644 --- a/006140/day/candle-day-250.csv +++ b/006140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6070,5980,6170,5980,41814,255036640,00,0.00,N,2,10, 20250225,6060,6070,6150,5960,53420,323157260,00,0.00,N,3,0, 20250224,6060,5800,6080,5760,110558,660016800,00,0.00,N,2,170, 20250221,5890,5670,5940,5670,26056,151815690,00,0.00,N,2,210, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 10d1512cd5f2..c288e5d50a1c 100644 --- a/006200/day/candle-day-250.csv +++ b/006200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,747,750,764,733,198131,147543081,00,0.00,N,5,-3, 20250225,750,758,758,739,43580,32461199,00,0.00,N,5,-1, 20250224,751,752,760,745,26269,19643023,00,0.00,N,5,-5, 20250221,756,748,760,748,6596,4978332,00,0.00,N,2,8, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 2711ce97c32f..65c450a8b053 100644 --- a/006220/day/candle-day-250.csv +++ b/006220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8190,8120,8250,8120,55503,455206250,00,0.00,N,5,-20, 20250225,8210,8270,8270,8130,61233,502086850,00,0.00,N,5,-80, 20250224,8290,8300,8300,8100,76840,630210780,00,0.00,N,3,0, 20250221,8290,8260,8340,8200,94315,782210530,00,0.00,N,2,50, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index bc6b54fe8f32..e5a5ffe0b819 100644 --- a/006260/day/candle-day-250.csv +++ b/006260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,119400,116100,119700,115400,202550,23920058800,00,0.00,N,2,2500, 20250225,116900,115200,116900,114100,163353,18859597800,00,0.00,N,5,-500, 20250224,117400,117900,118600,114700,272789,31821835400,00,0.00,N,5,-2900, 20250221,120300,118800,121400,117600,166302,19926149100,00,0.00,N,5,-700, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 5c3020edf8e6..b2e4e9cd723e 100644 --- a/006280/day/candle-day-250.csv +++ b/006280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,130700,128000,130700,127500,39183,5065886400,00,0.00,N,2,2900, 20250225,127800,131600,131600,127600,105113,13496292500,00,0.00,N,5,-3900, 20250224,131700,134500,134900,131300,46500,6188349900,00,0.00,N,5,-1600, 20250221,133300,131400,133500,130800,38365,5091266300,00,0.00,N,2,1900, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index c35681d74cb0..2e30e7d1cccc 100644 --- a/006340/day/candle-day-250.csv +++ b/006340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3295,3270,3310,3245,742615,2432349360,00,0.00,N,2,25, 20250225,3270,3225,3295,3190,822907,2678035790,00,0.00,N,2,10, 20250224,3260,3265,3275,3190,1301366,4198786140,00,0.00,N,5,-35, 20250221,3295,3300,3340,3285,898465,2976902395,00,0.00,N,5,-15, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index c190c81f3ec9..1cb14d524200 100644 --- a/006360/day/candle-day-250.csv +++ b/006360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18770,18600,18870,18440,378987,7087585120,00,0.00,N,2,120, 20250225,18650,18450,18850,18290,322482,6000325950,00,0.00,N,2,200, 20250224,18450,18360,18620,18270,246067,4525164860,00,0.00,N,5,-90, 20250221,18540,18540,18720,18420,175304,3261452260,00,0.00,N,5,-30, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 20b4d7611a95..7bf3be62991e 100644 --- a/006370/day/candle-day-250.csv +++ b/006370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9800,9740,11000,9300,271257,2733945000,00,0.00,N,2,60, 20250225,9740,8980,10000,8580,352737,3306404630,00,0.00,N,2,840, 20250224,8900,7600,8900,7410,205567,1676280310,00,0.00,N,2,1640, 20250221,7260,6990,7340,6950,21339,153428490,00,0.00,N,2,270, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 124a8ca7bd8b..69ee8441e146 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250226,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250225,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250224,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250221,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250220,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 5ecd4f98d63b..b2a4af32382e 100644 --- a/006390/day/candle-day-250.csv +++ b/006390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14320,14430,14430,14120,11626,166462190,00,0.00,N,2,130, 20250225,14190,14390,14390,14070,9037,128681340,00,0.00,N,2,10, 20250224,14180,13980,14300,13950,15183,214694180,00,0.00,N,2,70, 20250221,14110,14080,14200,14050,8738,123371230,00,0.00,N,3,0, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index cf73fb191313..72e0f081547d 100644 --- a/006400/day/candle-day-250.csv +++ b/006400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,237500,234500,240500,233000,667849,157974939500,00,0.00,N,2,1000, 20250225,236500,243500,247500,236500,568791,136851290000,00,0.00,N,5,-10500, 20250224,247000,228500,248500,228000,793909,191801124500,00,0.00,N,2,15500, 20250221,231500,227500,233000,225000,382424,87974621500,00,0.00,N,2,4500, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index e70ab6c3dcae..05a1580829cf 100644 --- a/006490/day/candle-day-250.csv +++ b/006490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1866,1844,1950,1790,1350859,2533690074,00,0.00,N,2,9, 20250225,1857,1910,1942,1854,1529701,2885381047,00,0.00,N,5,-15, 20250224,1872,1906,1973,1810,1921654,3621091672,00,0.00,N,5,-37, 20250221,1909,1710,1947,1651,1973412,3550362583,00,0.00,N,2,220, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index c9a1f795d438..030008f8ce83 100644 --- a/006570/day/candle-day-250.csv +++ b/006570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2495,2460,2495,2440,1883,4613995,00,0.00,N,2,35, 20250225,2460,2480,2495,2455,2040,5038905,00,0.00,N,5,-20, 20250224,2480,2500,2500,2465,1960,4837190,00,0.00,N,5,-15, 20250221,2495,2480,2500,2460,787,1957495,00,0.00,N,2,15, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 27d5abbaa962..681bc4f8c39f 100644 --- a/006620/day/candle-day-250.csv +++ b/006620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5130,5050,5170,5040,121065,619093020,00,0.00,N,2,60, 20250225,5070,5070,5110,5020,43180,217957410,00,0.00,N,3,0, 20250224,5070,5030,5120,4955,92987,469906555,00,0.00,N,2,30, 20250221,5040,4940,5080,4900,135922,681743960,00,0.00,N,2,135, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 12ace56c8581..1f9e7721c5b9 100644 --- a/006650/day/candle-day-250.csv +++ b/006650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,96200,95200,98000,94300,23719,2281662100,00,0.00,N,2,1000, 20250225,95200,100300,101500,94200,59045,5703526200,00,0.00,N,5,-5900, 20250224,101100,100600,103900,99900,36054,3641710200,00,0.00,N,5,-400, 20250221,101500,102800,103000,100100,25799,2608985600,00,0.00,N,5,-1100, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 1a0796240d9e..892843aa96a1 100644 --- a/006660/day/candle-day-250.csv +++ b/006660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18280,19440,20450,18100,4551395,88001918980,00,0.00,N,2,80, 20250225,18200,17280,21350,17250,11726239,228734837500,00,0.00,N,2,630, 20250224,17570,15280,17570,15160,14413003,238297049890,00,0.00,N,1,4050, 20250221,13520,13270,13620,13050,780431,10797948400,00,0.00,N,5,-230, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 0fdb655276b4..e43e4a752529 100644 --- a/006730/day/candle-day-250.csv +++ b/006730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5770,5670,5800,5670,75982,437718370,00,0.00,N,2,80, 20250225,5690,5680,5730,5660,38737,220695190,00,0.00,N,5,-20, 20250224,5710,5680,5740,5620,57615,326945170,00,0.00,N,2,30, 20250221,5680,5730,5730,5620,93777,532034490,00,0.00,N,5,-10, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index cc8cf3e14963..45f1140e7c0a 100644 --- a/006740/day/candle-day-250.csv +++ b/006740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1046,1047,1057,1039,87242,91183041,00,0.00,N,5,-11, 20250225,1057,1053,1064,1039,230127,242471886,00,0.00,N,2,8, 20250224,1049,1029,1051,1026,85965,89229795,00,0.00,N,2,15, 20250221,1034,1038,1049,1026,100481,104043177,00,0.00,N,5,-4, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index df6f42feb7de..ab37f05b5c14 100644 --- a/006800/day/candle-day-250.csv +++ b/006800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9000,8800,9000,8760,968282,8650184500,00,0.00,N,2,230, 20250225,8770,8550,8850,8530,752590,6594136030,00,0.00,N,2,170, 20250224,8600,8610,8650,8510,362588,3108213630,00,0.00,N,5,-60, 20250221,8660,8860,8860,8630,499080,4353546690,00,0.00,N,5,-200, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 051d4af52bb9..b549eeee77b6 100644 --- a/006840/day/candle-day-250.csv +++ b/006840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10750,10340,11080,10340,15061,160971790,00,0.00,N,2,420, 20250225,10330,10200,10380,10140,3271,33531700,00,0.00,N,2,130, 20250224,10200,10100,10200,10000,3113,31406660,00,0.00,N,2,120, 20250221,10080,10020,10100,10010,6932,69779820,00,0.00,N,2,60, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index 8b2da3ab214e..70b4cb4ec6a2 100644 --- a/006880/day/candle-day-250.csv +++ b/006880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6950,7010,7040,6850,195311,1353935620,00,0.00,N,5,-150, 20250225,7100,7510,7830,6910,800949,5947843320,00,0.00,N,5,-420, 20250224,7520,7260,7580,7220,281031,2085050870,00,0.00,N,2,220, 20250221,7300,7180,7360,7100,119130,857583040,00,0.00,N,2,110, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 6e3e43ca07fa..b05f187e422d 100644 --- a/006890/day/candle-day-250.csv +++ b/006890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11890,12020,12020,11830,19000,225960700,00,0.00,N,5,-80, 20250225,11970,11930,12000,11830,26527,316159910,00,0.00,N,2,40, 20250224,11930,11890,11980,11770,25007,296247850,00,0.00,N,5,-20, 20250221,11950,11890,11980,11830,25341,301137640,00,0.00,N,2,90, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index c058171f8cbd..225bab27db8e 100644 --- a/006910/day/candle-day-250.csv +++ b/006910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2930,2910,2945,2910,120284,351861310,00,0.00,N,5,-5, 20250225,2935,2925,2985,2900,143039,420062045,00,0.00,N,2,5, 20250224,2930,2970,2970,2915,195855,574415335,00,0.00,N,5,-50, 20250221,2980,2950,3005,2950,205721,612442795,00,0.00,N,5,-5, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index fe52b588047a..3050349634bc 100644 --- a/006920/day/candle-day-250.csv +++ b/006920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3195,3140,3195,3120,13938,44307890,00,0.00,N,2,55, 20250225,3140,3090,3145,3085,13598,42525125,00,0.00,N,2,50, 20250224,3090,3090,3100,3055,13410,41514715,00,0.00,N,3,0, 20250221,3090,3045,3105,3040,15308,47274935,00,0.00,N,2,40, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 0ba389aadd1e..678264ec1cfd 100644 --- a/006980/day/candle-day-250.csv +++ b/006980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14980,15000,15000,14850,353,5263010,00,0.00,N,5,-20, 20250225,15000,14820,15190,14810,1015,15241550,00,0.00,N,2,180, 20250224,14820,14870,14880,14780,628,9303660,00,0.00,N,5,-50, 20250221,14870,14830,15040,14830,576,8564250,00,0.00,N,2,40, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index dba6b347e091..c214325e0ba8 100644 --- a/007070/day/candle-day-250.csv +++ b/007070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15870,15970,15970,15600,169499,2662087550,00,0.00,N,2,20, 20250225,15850,15790,16090,15720,164225,2605336880,00,0.00,N,5,-100, 20250224,15950,15870,16000,15730,109399,1744311930,00,0.00,N,5,-40, 20250221,15990,15860,16090,15740,189154,3022242280,00,0.00,N,2,140, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index a60d828e2885..bfd601250fe5 100644 --- a/007110/day/candle-day-250.csv +++ b/007110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2205,2210,2275,2190,2559428,5694322745,00,0.00,N,5,-10, 20250225,2215,2240,2265,2180,2201548,4891137780,00,0.00,N,5,-35, 20250224,2250,2160,2335,2145,6252412,14029111965,00,0.00,N,2,80, 20250221,2170,2230,2235,2150,2247822,4897428075,00,0.00,N,5,-80, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 114b660b3b7f..b8eabed511bc 100644 --- a/007120/day/candle-day-250.csv +++ b/007120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,829,839,845,820,114393,95386921,00,0.00,N,5,-10, 20250225,839,841,844,831,23993,20142739,00,0.00,N,5,-2, 20250224,841,839,862,833,60686,51386937,00,0.00,N,2,2, 20250221,839,838,858,838,78756,66757068,00,0.00,N,2,3, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 29df3033f9fd..6b0cf4f691b2 100644 --- a/007160/day/candle-day-250.csv +++ b/007160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,36350,37750,37750,36200,32888,1200055400,00,0.00,N,5,-1400, 20250225,37750,36200,37750,35650,85692,3166398650,00,0.00,N,2,2650, 20250224,35100,34700,35200,34600,4827,168321050,00,0.00,N,2,150, 20250221,34950,35000,35100,34600,5406,188479950,00,0.00,N,5,-50, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 4df82ba27527..45c07f6ae75f 100644 --- a/007210/day/candle-day-250.csv +++ b/007210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2170,2145,2170,2135,177917,383568890,00,0.00,N,2,5, 20250225,2165,2145,2205,2145,367071,801489030,00,0.00,N,5,-10, 20250224,2175,2150,2185,2140,128569,278419720,00,0.00,N,2,5, 20250221,2170,2135,2170,2130,219979,474468075,00,0.00,N,2,25, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index c2edb3705888..33c8ae3cb692 100644 --- a/007280/day/candle-day-250.csv +++ b/007280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1655,1653,1686,1634,78433,129655766,00,0.00,N,2,2, 20250225,1653,1655,1665,1652,78281,129638703,00,0.00,N,5,-2, 20250224,1655,1691,1691,1650,88302,146594282,00,0.00,N,5,-20, 20250221,1675,1651,1675,1651,53869,89931883,00,0.00,N,2,25, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index eb8a3b7c1061..55f4eb5aed08 100644 --- a/007310/day/candle-day-250.csv +++ b/007310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,392500,390000,392500,388500,1900,742791500,00,0.00,N,2,4500, 20250225,388000,393500,393500,388000,2842,1107397000,00,0.00,N,5,-7000, 20250224,395000,395500,395500,391000,2767,1089252000,00,0.00,N,2,2500, 20250221,392500,395000,395000,390000,1822,715691500,00,0.00,N,5,-2000, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index bf4bf29856b3..8dbfc5e04d53 100644 --- a/007330/day/candle-day-250.csv +++ b/007330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8220,8220,8270,8210,5133,42297830,00,0.00,N,5,-20, 20250225,8240,8220,8270,8170,16472,135640030,00,0.00,N,2,40, 20250224,8200,8260,8270,8180,9259,76037940,00,0.00,N,5,-60, 20250221,8260,8160,8290,8160,7120,58706910,00,0.00,N,2,70, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index fe2ab224a676..b929d4266c17 100644 --- a/007340/day/candle-day-250.csv +++ b/007340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,21950,21650,22350,21650,91005,2004288150,00,0.00,N,2,100, 20250225,21850,22150,22300,21700,90440,1984966750,00,0.00,N,5,-200, 20250224,22050,21650,22100,21350,140179,3064754800,00,0.00,N,2,400, 20250221,21650,21500,21900,21050,84661,1819990300,00,0.00,N,2,400, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 1e8cb103aa45..c07bdcccd35b 100644 --- a/007370/day/candle-day-250.csv +++ b/007370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6390,6340,6440,6320,175405,1121147420,00,0.00,N,2,40, 20250225,6350,6250,6360,6180,122563,771877320,00,0.00,N,2,80, 20250224,6270,6360,6420,6250,326030,2062105550,00,0.00,N,2,40, 20250221,6230,6210,6250,6120,123969,765774870,00,0.00,N,2,20, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index a8b40de030ef..37304a7eef94 100644 --- a/007390/day/candle-day-250.csv +++ b/007390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17560,17930,18050,17510,375595,6645295780,00,0.00,N,5,-360, 20250225,17920,17700,18250,17510,465364,8288166020,00,0.00,N,5,-80, 20250224,18000,18180,18230,17500,652862,11636581140,00,0.00,N,5,-330, 20250221,18330,19200,19880,18070,771706,14628636280,00,0.00,N,5,-470, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index cd4af6719df9..e75cccbc9cf6 100644 --- a/007460/day/candle-day-250.csv +++ b/007460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,748,730,752,725,1465253,1082799332,00,0.00,N,2,18, 20250225,730,750,750,729,2262408,1660475934,00,0.00,N,5,-20, 20250224,750,758,763,746,1753476,1318865264,00,0.00,N,5,-12, 20250221,762,760,770,755,1281195,977360356,00,0.00,N,2,1, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 959494780427..ac008d97a43a 100644 --- a/007530/day/candle-day-250.csv +++ b/007530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2210,2085,2575,2085,155567,354153900,00,0.00,N,2,125, 20250225,2085,2055,2125,2050,21573,44890810,00,0.00,N,2,35, 20250224,2050,2075,2075,2040,4896,10052905,00,0.00,N,3,0, 20250221,2050,2070,2115,2050,7019,14516815,00,0.00,N,5,-20, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 00d0a8473eab..4297d30c19e8 100644 --- a/007540/day/candle-day-250.csv +++ b/007540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,40900,40850,41550,40200,4092,166535300,00,0.00,N,5,-200, 20250225,41100,41250,41500,41000,1506,62082600,00,0.00,N,3,0, 20250224,41100,41250,41800,40750,1669,68522200,00,0.00,N,5,-150, 20250221,41250,41100,41900,40700,2485,102833650,00,0.00,N,2,50, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 5ffe77225b5f..6d494f5e1622 100644 --- a/007570/day/candle-day-250.csv +++ b/007570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11390,11330,11450,11290,43273,492654030,00,0.00,N,2,80, 20250225,11310,11410,11410,11220,27482,311020260,00,0.00,N,5,-110, 20250224,11420,11300,11510,11270,38242,436184100,00,0.00,N,2,160, 20250221,11260,11200,11320,11200,25420,286548930,00,0.00,N,2,60, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index d9f23e5167ef..51cb5aa2b147 100644 --- a/007590/day/candle-day-250.csv +++ b/007590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6090,6090,6090,6070,1461,8892790,00,0.00,N,3,0, 20250225,6090,6090,6100,6060,2441,14828390,00,0.00,N,5,-10, 20250224,6100,6110,6110,6070,3491,21221780,00,0.00,N,5,-30, 20250221,6130,6100,6130,6070,1922,11709370,00,0.00,N,2,30, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index a8c86f3ccb6e..22ee7abe8679 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250226,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250225,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250224,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250221,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250220,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 982282d6e89e..619c0d408a23 100644 --- a/007660/day/candle-day-250.csv +++ b/007660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,42800,41100,43450,40750,2161727,92263823150,00,0.00,N,2,1200, 20250225,41600,39150,42550,39150,2041214,84769765300,00,0.00,N,2,1450, 20250224,40150,40100,40250,38950,1317570,52345718950,01,-2.75,N,5,-550, 20250221,40700,39387,41769,38949,3366933,138055918200,00,0.00,N,2,826, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 4c614ce1bc3f..634c077c8f67 100644 --- a/007680/day/candle-day-250.csv +++ b/007680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4075,4060,4115,4030,6940,28187925,00,0.00,N,2,15, 20250225,4060,4100,4170,4005,8670,35164540,00,0.00,N,5,-85, 20250224,4145,4050,4220,4045,5964,24463585,00,0.00,N,2,80, 20250221,4065,4020,4085,4015,844,3411275,00,0.00,N,2,35, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 65ffbdc59c0a..989d289868f6 100644 --- a/007690/day/candle-day-250.csv +++ b/007690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,33500,34300,34300,33350,11438,383893100,00,0.00,N,5,-800, 20250225,34300,34750,36050,34200,23508,824866150,00,0.00,N,5,-950, 20250224,35250,33650,35500,33300,19160,664087400,00,0.00,N,2,1250, 20250221,34000,34100,34500,33700,16884,571571700,00,0.00,N,5,-100, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index bc1548fb6d0b..45bd6ab18094 100644 --- a/007700/day/candle-day-250.csv +++ b/007700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12500,12410,12520,12250,7187,88754270,00,0.00,N,2,90, 20250225,12410,12610,12610,12410,4245,53016780,00,0.00,N,5,-110, 20250224,12520,12730,12730,12460,5172,64747780,00,0.00,N,5,-130, 20250221,12650,12560,12790,12530,6882,87264170,00,0.00,N,2,90, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 24c075c9e2bd..3344f3b24ce3 100644 --- a/007720/day/candle-day-250.csv +++ b/007720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1139,1106,1163,1103,869165,982659046,00,0.00,N,2,28, 20250225,1111,1090,1137,1079,873180,970619537,00,0.00,N,2,21, 20250224,1090,1066,1110,1062,511185,550495283,00,0.00,N,5,-2, 20250221,1092,1080,1099,1062,812962,874360968,00,0.00,N,3,0, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index fee524e9c54c..a09b3a4ea09f 100644 --- a/007770/day/candle-day-250.csv +++ b/007770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11640,11600,11700,11400,3547,41058280,00,0.00,N,2,40, 20250225,11600,11700,11700,11470,4857,56090960,00,0.00,N,5,-100, 20250224,11700,11700,11700,11540,3576,41705720,00,0.00,N,2,100, 20250221,11600,11600,11950,11480,7113,82510600,00,0.00,N,5,-10, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 75417be6ffe3..905a49ef70b1 100644 --- a/007810/day/candle-day-250.csv +++ b/007810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12660,12540,12830,12130,311793,3899839280,00,0.00,N,2,120, 20250225,12540,13000,13100,12500,312143,3968297970,00,0.00,N,5,-710, 20250224,13250,12570,13410,12210,331709,4265411470,00,0.00,N,2,410, 20250221,12840,13440,13460,12670,346795,4488701880,00,0.00,N,5,-400, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 61a23180e792..3bb446b02e4f 100644 --- a/007820/day/candle-day-250.csv +++ b/007820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4785,4680,4805,4645,203704,966159990,00,0.00,N,2,115, 20250225,4670,4720,4720,4590,129883,602135225,00,0.00,N,5,-50, 20250224,4720,4775,4800,4685,233880,1103796545,00,0.00,N,5,-90, 20250221,4810,4840,4895,4750,273816,1321209555,00,0.00,N,5,-50, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 4625b155278b..41ad60fa8950 100644 --- a/007860/day/candle-day-250.csv +++ b/007860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7350,7310,7350,7200,85240,619759610,00,0.00,N,2,30, 20250225,7320,7050,7360,6990,210019,1524991180,00,0.00,N,2,270, 20250224,7050,6960,7060,6860,45042,314005740,00,0.00,N,3,0, 20250221,7050,7050,7140,6910,93341,651666080,00,0.00,N,2,120, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index b205a18fdb80..735e5081e475 100644 --- a/007980/day/candle-day-250.csv +++ b/007980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1427,1444,1452,1422,107273,153082551,00,0.00,N,5,-17, 20250225,1444,1450,1454,1434,71497,103118651,00,0.00,N,5,-6, 20250224,1450,1465,1465,1443,86252,125257420,00,0.00,N,5,-10, 20250221,1460,1475,1478,1456,148325,216888378,00,0.00,N,5,-15, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 6e7bc49d5b40..96e29808f29e 100644 --- a/008040/day/candle-day-250.csv +++ b/008040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1014,1003,1018,1001,319367,323312009,00,0.00,N,2,9, 20250225,1005,1001,1005,998,186316,186668308,00,0.00,N,2,4, 20250224,1001,1000,1008,994,212194,212108203,00,0.00,N,2,1, 20250221,1000,1004,1010,999,194059,194442237,00,0.00,N,5,-3, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 498eeb14050a..85cf4e0a3d1c 100644 --- a/008060/day/candle-day-250.csv +++ b/008060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7110,7160,7160,7060,135620,963175830,00,0.00,N,5,-30, 20250225,7140,7160,7220,7080,234723,1677244280,00,0.00,N,5,-70, 20250224,7210,7200,7240,7150,54946,395165590,00,0.00,N,5,-10, 20250221,7220,7120,7260,7110,149299,1075119780,00,0.00,N,2,90, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 2f7421a74b00..c99eb6568efa 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250226,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250225,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250224,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250221,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250220,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 986c2756a63e..ce29795c42c4 100644 --- a/008250/day/candle-day-250.csv +++ b/008250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5570,5590,5640,5490,62998,351726050,00,0.00,N,2,50, 20250225,5520,5520,5600,5510,30856,171653220,00,0.00,N,5,-50, 20250224,5570,5410,5590,5400,39075,215340500,00,0.00,N,2,130, 20250221,5440,5500,5510,5400,32513,177109440,00,0.00,N,5,-10, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 4df6d9b083cb..1058d96a353a 100644 --- a/008260/day/candle-day-250.csv +++ b/008260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3525,3515,3530,3485,38952,136447005,00,0.00,N,3,0, 20250225,3525,3480,3540,3470,33674,118330505,00,0.00,N,2,15, 20250224,3510,3495,3535,3455,39193,137410280,00,0.00,N,2,10, 20250221,3500,3450,3590,3435,354918,1250962930,00,0.00,N,2,65, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 26b898202d3f..d6e8327f5b7a 100644 --- a/008290/day/candle-day-250.csv +++ b/008290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,522,598,611,503,5290009,2989167333,00,0.00,N,5,-64, 20250225,586,460,586,460,11467432,6465427670,00,0.00,N,1,135, 20250224,451,456,467,450,166562,75413338,00,0.00,N,5,-7, 20250221,458,491,511,457,262069,122618451,00,0.00,N,5,-33, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 4135d3f967be..97342d4e3556 100644 --- a/008350/day/candle-day-250.csv +++ b/008350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1433,1418,1434,1417,398555,569041007,00,0.00,N,2,15, 20250225,1418,1441,1453,1417,420158,599262365,00,0.00,N,5,-23, 20250224,1441,1440,1445,1420,372157,532794954,00,0.00,N,5,-1, 20250221,1442,1420,1448,1420,428274,614509093,00,0.00,N,2,14, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 7c3bd131d822..34bb97c61d5a 100644 --- a/008370/day/candle-day-250.csv +++ b/008370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4090,4060,4150,4060,10878,44660680,00,0.00,N,2,30, 20250225,4060,4040,4180,4025,44301,180547255,00,0.00,N,2,20, 20250224,4040,4035,4055,4000,6939,28008295,00,0.00,N,3,0, 20250221,4040,4010,4045,4010,3124,12596975,00,0.00,N,2,30, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index e508c45a5ecf..fce373ac47d4 100644 --- a/008420/day/candle-day-250.csv +++ b/008420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2485,2485,2610,2485,504300,1273332035,00,0.00,N,3,0, 20250225,2485,2490,2720,2450,3460156,8942511420,00,0.00,N,2,45, 20250224,2440,2405,2850,2350,5939266,15748163650,00,0.00,N,2,5, 20250221,2435,2290,2925,2285,9961674,26596246055,00,0.00,N,2,185, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 476ba45c9952..69055b11e205 100644 --- a/008470/day/candle-day-250.csv +++ b/008470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3720,3720,3720,3695,3532,13076255,00,0.00,N,3,0, 20250225,3720,3700,3725,3700,572,2123650,00,0.00,N,3,0, 20250224,3720,3730,3730,3650,4855,17928185,00,0.00,N,5,-10, 20250221,3730,3755,3755,3720,2948,11004965,00,0.00,N,5,-30, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 9dfbb8680fcb..e48f2d09eb0b 100644 --- a/008490/day/candle-day-250.csv +++ b/008490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17010,16940,17140,16510,41171,694673200,00,0.00,N,2,30, 20250225,16980,16770,17450,16760,61796,1061805790,00,0.00,N,2,50, 20250224,16930,16800,17100,16620,35114,591290660,00,0.00,N,2,30, 20250221,16900,16040,16970,16040,61791,1021587440,00,0.00,N,2,830, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index ea42ae7374dd..f6a41aa08241 100644 --- a/008500/day/candle-day-250.csv +++ b/008500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10650,10650,10840,10650,2290,24489190,00,0.00,N,3,0, 20250225,10650,11030,11100,10580,3359,36605550,00,0.00,N,5,-370, 20250224,11020,10920,11160,10920,955,10518960,00,0.00,N,2,100, 20250221,10920,10890,11100,10890,2570,28119070,00,0.00,N,2,30, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 8fd250a85974..7a60bcc1c28b 100644 --- a/008600/day/candle-day-250.csv +++ b/008600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,724,792,806,717,1392115,1049950789,00,0.00,N,5,-55, 20250225,779,787,792,765,421332,328360321,00,0.00,N,2,1, 20250224,778,740,781,734,712629,544137897,00,0.00,N,2,34, 20250221,744,750,755,728,497434,367966710,00,0.00,N,5,-13, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index c93fb2235392..6dd166da69d7 100644 --- a/008700/day/candle-day-250.csv +++ b/008700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1656,1673,1708,1620,1368073,2277404250,00,0.00,N,5,-44, 20250225,1700,1714,1745,1670,925786,1578421620,00,0.00,N,5,-31, 20250224,1731,1778,1787,1730,991926,1732758444,00,0.00,N,5,-64, 20250221,1795,1761,1837,1753,1552984,2808771410,00,0.00,N,2,34, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index af89a31e6be0..06faff60337f 100644 --- a/008730/day/candle-day-250.csv +++ b/008730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,29200,28850,29450,28550,108054,3133752850,00,0.00,N,2,300, 20250225,28900,28500,30100,28500,197006,5759278900,00,0.00,N,5,-200, 20250224,29100,31200,31550,28150,472256,13817938150,00,0.00,N,5,-3250, 20250221,32350,33850,37200,31500,540128,18489602050,00,0.00,N,5,-1650, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index aa2aac609b08..b35f9ef0222e 100644 --- a/008770/day/candle-day-250.csv +++ b/008770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,41000,40650,41150,40100,85067,3458337750,00,0.00,N,2,450, 20250225,40550,41300,41550,40450,122432,4997962600,00,0.00,N,5,-1000, 20250224,41550,41100,41950,41000,98299,4088269200,00,0.00,N,5,-250, 20250221,41800,42600,42600,41750,184366,7755242500,00,0.00,N,3,0, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index f28a56d38394..104470bfc831 100644 --- a/008830/day/candle-day-250.csv +++ b/008830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,25250,22950,26650,22500,12534636,318992679750,00,0.00,N,2,3350, 20250225,21900,22400,22800,21600,774691,17175757000,00,0.00,N,5,-1000, 20250224,22900,21200,23600,20900,3857231,86236755400,00,0.00,N,2,2300, 20250221,20600,20200,21250,20200,528659,10946450550,00,0.00,N,5,-250, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index b610b0a8e1b9..a87fca68c80b 100644 --- a/008870/day/candle-day-250.csv +++ b/008870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,58600,58700,59700,58600,1161,68174000,00,0.00,N,5,-100, 20250225,58700,58800,60000,58300,954,56287400,00,0.00,N,5,-100, 20250224,58800,59100,59600,58300,1718,100966000,00,0.00,N,5,-600, 20250221,59400,60300,60300,59400,1572,93565900,00,0.00,N,5,-800, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index feda4035eadf..14b142ef294b 100644 --- a/008930/day/candle-day-250.csv +++ b/008930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,29900,28800,29950,28750,231260,6798865450,00,0.00,N,2,1250, 20250225,28650,28650,28950,28450,63150,1810918300,00,0.00,N,5,-200, 20250224,28850,28700,28850,28450,73468,2102536550,00,0.00,N,2,50, 20250221,28800,29000,29200,28750,63468,1835851900,00,0.00,N,5,-200, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index a54ad5be4b38..986c0ca81809 100644 --- a/008970/day/candle-day-250.csv +++ b/008970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,681,671,688,670,2089840,1426218365,00,0.00,N,2,10, 20250225,671,676,690,670,1754283,1191229146,00,0.00,N,5,-10, 20250224,681,671,686,649,2611709,1758864849,00,0.00,N,2,12, 20250221,669,678,745,664,19745072,13788315765,00,0.00,N,2,19, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index c2a36afbcdb7..f75b080ebc44 100644 --- a/009070/day/candle-day-250.csv +++ b/009070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3975,4080,4085,3940,125301,499815655,00,0.00,N,5,-50, 20250225,4025,3955,4065,3925,227365,916188110,00,0.00,N,2,60, 20250224,3965,3895,4000,3885,127982,506805000,00,0.00,N,2,70, 20250221,3895,3835,3915,3830,73879,286847315,00,0.00,N,2,65, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 3bca9f979a67..f9709de8b260 100644 --- a/009140/day/candle-day-250.csv +++ b/009140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19100,19030,19200,18880,1977,37606610,00,0.00,N,2,70, 20250225,19030,19020,19110,18830,893,16920130,00,0.00,N,2,10, 20250224,19020,19200,19200,18920,660,12546960,00,0.00,N,5,-80, 20250221,19100,18850,19100,18850,1053,20060610,00,0.00,N,2,110, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index baf9fe873e19..607400ed28b1 100644 --- a/009150/day/candle-day-250.csv +++ b/009150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,141100,141500,142100,140100,389461,54825998200,00,0.00,N,5,-1000, 20250225,142100,142200,144000,140400,171757,24497242100,00,0.00,N,5,-1600, 20250224,143700,141700,143800,141600,205121,29300167800,00,0.00,N,2,500, 20250221,143200,144200,144500,141000,213753,30446421200,00,0.00,N,5,-700, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 9153e99c529d..08bc32bd95e6 100644 --- a/009160/day/candle-day-250.csv +++ b/009160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3885,3855,3890,3795,44478,171007160,00,0.00,N,2,55, 20250225,3830,3825,3835,3815,16809,64207725,00,0.00,N,2,5, 20250224,3825,3790,3840,3785,28194,107665120,00,0.00,N,3,0, 20250221,3825,3760,3885,3760,70825,271060750,00,0.00,N,2,45, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 4d9ac1384a7e..8bbde1413b1b 100644 --- a/009180/day/candle-day-250.csv +++ b/009180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2315,2325,2325,2290,60111,138606075,00,0.00,N,5,-10, 20250225,2325,2310,2330,2285,174022,402153045,00,0.00,N,2,45, 20250224,2280,2260,2300,2240,78096,177847370,00,0.00,N,2,15, 20250221,2265,2250,2265,2230,72235,162264980,00,0.00,N,2,15, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 4341d4ae0444..13fef10464b2 100644 --- a/009190/day/candle-day-250.csv +++ b/009190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1410,1396,1418,1392,198205,277798832,00,0.00,N,2,8, 20250225,1402,1403,1422,1382,153443,213522395,00,0.00,N,3,0, 20250224,1402,1414,1420,1385,122662,172076192,00,0.00,N,5,-12, 20250221,1414,1406,1420,1406,56919,80433802,00,0.00,N,2,3, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 24708d19a9f0..cf1b7c0a41ed 100644 --- a/009200/day/candle-day-250.csv +++ b/009200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2180,2150,2200,2150,191121,415764065,00,0.00,N,2,20, 20250225,2160,2150,2160,2130,129092,277000300,00,0.00,N,2,5, 20250224,2155,2125,2160,2115,283322,605107815,00,0.00,N,2,45, 20250221,2110,2075,2115,2075,195398,412274210,00,0.00,N,2,25, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 2e5cbbd89c35..43e8deee3604 100644 --- a/009240/day/candle-day-250.csv +++ b/009240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,46750,46650,46750,45900,17523,810670150,00,0.00,N,2,200, 20250225,46550,46200,46600,46000,21539,995176200,00,0.00,N,2,150, 20250224,46400,47000,47100,46300,21848,1017274700,00,0.00,N,5,-650, 20250221,47050,47000,48000,47000,30657,1456213800,00,0.00,N,5,-50, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 1511ba0fd117..28aa5ab25a91 100644 --- a/009270/day/candle-day-250.csv +++ b/009270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1395,1378,1416,1373,665851,932361283,00,0.00,N,2,17, 20250225,1378,1387,1394,1374,291028,401960835,00,0.00,N,5,-12, 20250224,1390,1365,1391,1358,480871,662626722,00,0.00,N,2,21, 20250221,1369,1373,1382,1359,415278,567953550,00,0.00,N,5,-7, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 45697bf0bbc1..22aaccf6532b 100644 --- a/009290/day/candle-day-250.csv +++ b/009290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5730,5640,5740,5630,30180,171489670,00,0.00,N,2,90, 20250225,5640,5700,5740,5640,21802,123945050,00,0.00,N,5,-30, 20250224,5670,5710,5730,5630,24216,137207110,00,0.00,N,5,-40, 20250221,5710,5840,5840,5700,31717,182300570,00,0.00,N,5,-70, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index ce11cc84a798..1215aea46742 100644 --- a/009300/day/candle-day-250.csv +++ b/009300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16440,16130,16440,16130,6904,112374710,00,0.00,N,2,230, 20250225,16210,16440,16560,16150,7742,125962700,00,0.00,N,5,-230, 20250224,16440,16400,16440,16120,8724,142427090,00,0.00,N,2,20, 20250221,16420,16380,16500,16280,5200,85313300,00,0.00,N,3,0, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 155efae0dd91..bd81d67518c5 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,351,354,358,349,131169,46327337,00,0.00,N,5,-3, 20250225,354,352,360,347,168786,59460691,00,0.00,N,2,2, 20250224,352,351,354,348,115937,40681837,00,0.00,N,2,1, 20250221,351,352,356,345,162219,56837857,00,0.00,N,5,-1, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 7e15971555af..f5ae7f1c4c8b 100644 --- a/009320/day/candle-day-250.csv +++ b/009320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1055,1041,1057,1033,44900,47023240,00,0.00,N,2,14, 20250225,1041,1064,1064,1020,25282,26244616,00,0.00,N,2,4, 20250224,1037,1033,1048,1025,31047,32171820,00,0.00,N,2,4, 20250221,1033,1030,1039,1013,35411,36636637,00,0.00,N,2,3, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 4bbb46d517d0..bc31e78ca1d4 100644 --- a/009410/day/candle-day-250.csv +++ b/009410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2545,2585,2610,2490,80587,204176475,00,0.00,N,5,-70, 20250225,2615,2740,2740,2595,95627,252973215,00,0.00,N,5,-45, 20250224,2660,2665,2700,2600,63744,168909990,00,0.00,N,5,-5, 20250221,2665,2685,2705,2620,67129,178887945,00,0.00,N,2,55, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 54063a2e4ac5..1302a9e682b0 100644 --- a/009420/day/candle-day-250.csv +++ b/009420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,37400,37750,37850,36650,410760,15239827650,00,0.00,N,5,-250, 20250225,37650,38150,38300,37000,397891,14947354200,00,0.00,N,5,-650, 20250224,38300,38550,39950,38200,370000,14427985000,00,0.00,N,5,-850, 20250221,39150,38500,39550,38150,392643,15368953050,00,0.00,N,2,1000, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index b67dc75c51ae..9ab1c941e933 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,965,956,974,941,64238,61744751,00,0.00,N,2,24, 20250225,941,947,970,934,83712,79887769,00,0.00,N,2,16, 20250224,925,915,955,900,61964,58092501,00,0.00,N,2,10, 20250221,915,917,917,891,82196,74286198,00,0.00,N,2,15, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 2d473d9f4e58..080683f2033b 100644 --- a/009450/day/candle-day-250.csv +++ b/009450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,85600,79000,86100,78800,155919,13095963000,00,0.00,N,2,6000, 20250225,79600,80200,80300,78900,42602,3389858000,00,0.00,N,5,-1400, 20250224,81000,79100,82600,79000,71469,5801705400,00,0.00,N,2,700, 20250221,80300,78900,80900,75500,82062,6560884700,00,0.00,N,2,2100, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 671158ca21db..2e80a45a98da 100644 --- a/009460/day/candle-day-250.csv +++ b/009460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,717,733,733,716,44538,32019118,00,0.00,N,5,-2, 20250225,719,727,727,710,101127,72462598,00,0.00,N,5,-2, 20250224,721,737,737,715,49510,35606726,00,0.00,N,2,3, 20250221,718,730,730,717,31199,22451480,00,0.00,N,5,-4, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index bcfc77aa7454..a4fe80ee5dbb 100644 --- a/009470/day/candle-day-250.csv +++ b/009470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,39850,39450,40600,39300,70707,2814211900,00,0.00,N,3,0, 20250225,39850,40800,41200,39500,132950,5346691000,00,0.00,N,5,-1800, 20250224,41650,42050,42850,40650,153573,6449058850,00,0.00,N,5,-100, 20250221,41750,40600,41800,40000,131858,5433242900,00,0.00,N,2,1050, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index ca187fd0cb56..d7c7e822ac7c 100644 --- a/009520/day/candle-day-250.csv +++ b/009520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14080,13630,14300,13620,524717,7378169640,00,0.00,N,2,290, 20250225,13790,14200,14870,13750,766196,10941309880,00,0.00,N,5,-620, 20250224,14410,14320,14730,14100,790527,11451592330,00,0.00,N,5,-150, 20250221,14560,14000,15390,14000,3368516,49994285050,00,0.00,N,2,660, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index abb1ecc6d120..de1bb9515d93 100644 --- a/009540/day/candle-day-250.csv +++ b/009540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,222500,224000,236500,220000,578436,131354826000,00,0.00,N,5,-1000, 20250225,223500,209000,224500,209000,481497,104819165500,00,0.00,N,2,12000, 20250224,211500,217000,218000,206500,357984,75602207000,00,0.00,N,5,-2500, 20250221,214000,213500,217000,209500,301845,64409024000,00,0.00,N,5,-3500, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index d0ab5e06342c..56789708fa5b 100644 --- a/009580/day/candle-day-250.csv +++ b/009580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2770,2750,2775,2750,49769,137461270,00,0.00,N,3,0, 20250225,2770,2765,2790,2760,46875,129933005,00,0.00,N,5,-15, 20250224,2785,2715,2785,2715,109480,301837095,00,0.00,N,2,40, 20250221,2745,2715,2755,2710,41385,113416275,00,0.00,N,2,15, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index c6aa372c81e1..e2e49f6f29c3 100644 --- a/009620/day/candle-day-250.csv +++ b/009620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2290,2225,2370,2140,333543,759627455,00,0.00,N,2,105, 20250225,2185,2150,2200,2120,87443,189114180,00,0.00,N,2,35, 20250224,2150,2095,2150,2050,132616,279905495,00,0.00,N,2,55, 20250221,2095,2050,2160,2050,83573,175439090,00,0.00,N,2,15, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 676b7f7e278e..041ad4648802 100644 --- a/009680/day/candle-day-250.csv +++ b/009680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9250,9200,9280,9160,23788,219560810,00,0.00,N,2,30, 20250225,9220,9130,9230,9080,58933,539339030,00,0.00,N,2,70, 20250224,9150,8960,9180,8920,88046,800765740,00,0.00,N,2,190, 20250221,8960,9070,9100,8950,42301,380599990,00,0.00,N,5,-120, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index d2b9b9ac2d7f..269cc46f248d 100644 --- a/009730/day/candle-day-250.csv +++ b/009730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1174,1197,1197,1154,797628,936666142,00,0.00,N,2,4, 20250225,1170,1196,1196,1154,694246,809783546,00,0.00,N,5,-6, 20250224,1176,1318,1380,1100,7477162,9127833064,00,0.00,N,5,-143, 20250221,1319,1250,1330,1230,1436843,1840038108,00,0.00,N,2,69, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 22b565fef5a5..ad38ebbcf94a 100644 --- a/009770/day/candle-day-250.csv +++ b/009770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,26250,25950,26350,25800,1860,48448450,00,0.00,N,2,300, 20250225,25950,25900,25950,25750,432,11174450,00,0.00,N,2,50, 20250224,25900,25800,25900,25750,346,8940400,00,0.00,N,2,100, 20250221,25800,25650,25800,25350,2606,66677350,00,0.00,N,2,250, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 28478139364b..b33f5fa74053 100644 --- a/009780/day/candle-day-250.csv +++ b/009780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6030,6080,6080,5950,48526,291992990,00,0.00,N,5,-80, 20250225,6110,6090,6140,6040,28999,176335000,00,0.00,N,5,-60, 20250224,6170,6100,6200,6030,54625,333641670,00,0.00,N,2,20, 20250221,6150,6160,6180,6070,67484,413759270,00,0.00,N,5,-10, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 602ab21d2b84..1cd8aa229396 100644 --- a/009810/day/candle-day-250.csv +++ b/009810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,352,344,353,339,344442,119428101,00,0.00,N,2,8, 20250225,344,364,368,340,896011,316248682,00,0.00,N,5,-19, 20250224,363,369,370,362,261689,95624111,00,0.00,N,5,-7, 20250221,370,381,384,369,269471,100569557,00,0.00,N,5,-12, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 675254e1ce64..c4be4638876b 100644 --- a/009830/day/candle-day-250.csv +++ b/009830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,20900,20200,20900,20050,900115,18518202950,00,0.00,N,2,700, 20250225,20200,20450,20650,20050,1115683,22605307950,00,0.00,N,5,-450, 20250224,20650,20400,21000,20350,1425652,29328044500,00,0.00,N,5,-400, 20250221,21050,20950,21400,20650,867369,18256051400,00,0.00,N,3,0, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 35fb782b9368..8dec65da0f74 100644 --- a/009900/day/candle-day-250.csv +++ b/009900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9890,9870,9920,9800,211953,2089573450,00,0.00,N,3,0, 20250225,9890,10050,10050,9880,261790,2596325400,00,0.00,N,5,-190, 20250224,10080,9910,10090,9810,187735,1874243570,00,0.00,N,2,140, 20250221,9940,10020,10170,9890,418251,4188263650,00,0.00,N,2,10, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index d7e4bf3d717a..12ebf4f12a19 100644 --- a/009970/day/candle-day-250.csv +++ b/009970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,91100,92000,93100,90100,15408,1411233600,00,0.00,N,5,-900, 20250225,92000,89500,92800,88700,26061,2376430200,00,0.00,N,2,2600, 20250224,89400,88000,89800,87300,34963,3111163200,00,0.00,N,2,1400, 20250221,88000,89200,89200,87100,19889,1754691500,00,0.00,N,5,-900, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index b057f3cb5385..df203c71af9f 100644 --- a/010040/day/candle-day-250.csv +++ b/010040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2175,2140,2185,2135,18576,40315490,00,0.00,N,2,45, 20250225,2130,2110,2150,2110,9075,19320715,00,0.00,N,3,0, 20250224,2130,2130,2145,2125,4884,10409165,00,0.00,N,5,-15, 20250221,2145,2115,2180,2115,16740,35764090,00,0.00,N,2,10, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index ca7fa74bc3a5..6cef759c0c67 100644 --- a/010060/day/candle-day-250.csv +++ b/010060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,78300,75400,78900,73700,81189,6292842500,00,0.00,N,2,3000, 20250225,75300,77600,78600,74500,121410,9246855000,00,0.00,N,5,-2700, 20250224,78000,79900,80500,76700,94589,7372625600,00,0.00,N,5,-2700, 20250221,80700,81900,82000,79700,48349,3893729700,00,0.00,N,5,-1200, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 4eb3a697c814..511fa59a238e 100644 --- a/010100/day/candle-day-250.csv +++ b/010100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4925,5000,5030,4850,567711,2800595730,00,0.00,N,5,-15, 20250225,4940,4900,5130,4840,1187812,5942280640,00,0.00,N,5,-15, 20250224,4955,5180,5430,4950,2528466,13000010870,00,0.00,N,5,-435, 20250221,5390,4730,5540,4720,11165249,58407173260,00,0.00,N,2,715, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 240f5d622e7d..2af19a2744f4 100644 --- a/010120/day/candle-day-250.csv +++ b/010120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,262500,258000,271500,253500,498367,130857176000,00,0.00,N,2,3000, 20250225,259500,255000,262500,252500,425466,109651146500,00,0.00,N,5,-5500, 20250224,265000,268000,271000,260500,527345,139797847500,00,0.00,N,5,-11000, 20250221,276000,283500,287000,275500,560138,156353426500,00,0.00,N,5,-15500, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index eda2f462f98c..ecc591601117 100644 --- a/010130/day/candle-day-250.csv +++ b/010130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,782000,779000,784000,766000,15604,12103121000,00,0.00,N,2,7000, 20250225,775000,809000,809000,772000,24858,19448962000,00,0.00,N,5,-42000, 20250224,817000,821000,825000,808000,17193,14026821000,00,0.00,N,2,1000, 20250221,816000,850000,850000,798000,30336,24713119000,00,0.00,N,5,-24000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index bf21948749e8..77efc3f06337 100644 --- a/010140/day/candle-day-250.csv +++ b/010140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14950,15390,15620,14740,27033764,407837421130,00,0.00,N,5,-100, 20250225,15050,13970,15190,13720,47508640,700997979190,00,0.00,N,2,1140, 20250224,13910,13450,14400,13080,37276348,518057690480,00,0.00,N,2,540, 20250221,13370,13290,13570,13150,13079911,174751194510,00,0.00,N,5,-220, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 9541b956738e..93b960112396 100644 --- a/010170/day/candle-day-250.csv +++ b/010170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,804,804,829,800,218387,176024758,00,0.00,N,5,-8, 20250225,812,815,824,805,188228,152423953,00,0.00,N,5,-12, 20250224,824,831,840,799,426940,347606624,00,0.00,N,5,-16, 20250221,840,853,856,836,309127,259896003,00,0.00,N,5,-8, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index 6b66a023f316..cd8719841dd8 100644 --- a/010240/day/candle-day-250.csv +++ b/010240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5180,5200,5240,5140,9029,46774530,00,0.00,N,3,0, 20250225,5180,5270,5320,5180,14579,76116860,00,0.00,N,5,-110, 20250224,5290,5130,5300,5130,11452,60035450,00,0.00,N,2,100, 20250221,5190,5160,5190,5150,3564,18422160,00,0.00,N,2,30, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index e6b0b7281e0a..eb880ff587a5 100644 --- a/010280/day/candle-day-250.csv +++ b/010280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,657,658,660,652,83626,54944716,00,0.00,N,5,-1, 20250225,658,659,672,648,65676,43025698,00,0.00,N,5,-1, 20250224,659,670,671,657,92851,61566044,00,0.00,N,5,-6, 20250221,665,664,670,657,41214,27346574,00,0.00,N,2,1, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 911b2abaf933..01f5f019125f 100644 --- a/010400/day/candle-day-250.csv +++ b/010400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2980,3030,3050,2980,7575,22751240,00,0.00,N,5,-50, 20250225,3030,3130,3130,2995,7390,22380440,00,0.00,N,2,5, 20250224,3025,3050,3075,3025,3843,11701680,00,0.00,N,5,-60, 20250221,3085,3185,3185,2935,12570,38521285,00,0.00,N,2,155, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index fb6132f8ed3b..a96cc97acbba 100644 --- a/010420/day/candle-day-250.csv +++ b/010420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1207,1199,1209,1197,16211,19525852,00,0.00,N,3,0, 20250225,1207,1199,1209,1191,24652,29618287,00,0.00,N,2,8, 20250224,1199,1213,1220,1198,27224,32912103,00,0.00,N,5,-14, 20250221,1213,1182,1216,1171,65122,78137662,00,0.00,N,2,35, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index cb75afc51d01..3312064eba47 100644 --- a/010470/day/candle-day-250.csv +++ b/010470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7530,7880,7880,7460,67791,519092420,00,0.00,N,5,-400, 20250225,7930,7940,7940,7810,50313,395905420,00,0.00,N,5,-10, 20250224,7940,7720,7940,7610,67983,532331350,00,0.00,N,2,200, 20250221,7740,7640,7780,7550,51413,395180450,00,0.00,N,2,70, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 757bf62d7c38..475d2a84bf9e 100644 --- a/010580/day/candle-day-250.csv +++ b/010580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1184,1197,1197,1174,28778,33969939,00,0.00,N,5,-8, 20250225,1192,1198,1199,1170,31370,37194410,00,0.00,N,5,-7, 20250224,1199,1198,1205,1172,41967,49738957,00,0.00,N,2,1, 20250221,1198,1232,1232,1170,49411,58508583,00,0.00,N,2,2, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index f94bc432b2ac..a45eff03512c 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,545,545,545,545,0,0,00,0.00,Y,3,0, +20250226,545,545,545,545,0,0,00,0.00,Y,3,0, +20250225,545,545,545,545,0,0,00,0.00,Y,0,0, 20250224,545,545,545,545,0,0,00,0.00,Y,0,0, 20250221,545,545,545,545,0,0,00,0.00,N,0,0, 20250220,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 941ce131e8f4..33d7e360cee3 100644 --- a/010620/day/candle-day-250.csv +++ b/010620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,108800,113300,114300,108300,428104,47120209000,00,0.00,N,5,-3500, 20250225,112300,109800,113200,108000,400007,44482432900,00,0.00,N,2,2600, 20250224,109700,111200,114400,108800,681518,75940753900,00,0.00,N,2,1600, 20250221,108100,105500,108800,105100,403112,43243734000,00,0.00,N,2,200, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 94e4b0b76054..a639ede0ec67 100644 --- a/010640/day/candle-day-250.csv +++ b/010640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7020,7460,7560,6870,242920,1726341190,00,0.00,N,5,-480, 20250225,7500,7360,7580,7350,91450,681157140,00,0.00,N,5,-10, 20250224,7510,7380,7650,7310,139994,1048796960,00,0.00,N,2,20, 20250221,7490,7000,7650,6970,648559,4782420530,00,0.00,N,2,450, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 6463e9d9b331..99d1cb1ec7c1 100644 --- a/010660/day/candle-day-250.csv +++ b/010660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3215,3165,3365,3135,303529,981768650,00,0.00,N,2,75, 20250225,3140,3195,3195,3130,93950,296468770,00,0.00,N,5,-45, 20250224,3185,3080,3205,3080,181349,573284270,00,0.00,N,2,65, 20250221,3120,3160,3180,3085,207938,650990730,00,0.00,N,5,-40, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 8625486af8b6..3c293a9b6e5f 100644 --- a/010690/day/candle-day-250.csv +++ b/010690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8340,8260,8360,8070,453185,3705983690,00,0.00,N,2,40, 20250225,8300,7710,8430,7590,1621534,13216007480,00,0.00,N,2,600, 20250224,7700,7300,7910,7250,900460,6885151660,00,0.00,N,2,250, 20250221,7450,7810,7810,7330,1080024,8138111380,00,0.00,N,2,340, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 3c63356ede58..0922ce8633b0 100644 --- a/010770/day/candle-day-250.csv +++ b/010770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5540,5080,6300,4930,2658928,15179771610,00,0.00,N,2,400, 20250225,5140,5040,5640,4920,1136584,5939870365,00,0.00,N,2,10, 20250224,5130,4980,5180,4555,1150698,5620904430,00,0.00,N,2,20, 20250221,5110,5000,5250,4585,2572320,12616368225,00,0.00,N,2,165, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index cb21b03f505f..9d2efbfc9c65 100644 --- a/010780/day/candle-day-250.csv +++ b/010780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18520,18200,18550,18130,45037,824700690,00,0.00,N,2,420, 20250225,18100,18640,18650,18020,109459,1987806020,00,0.00,N,5,-540, 20250224,18640,18840,18880,18550,57996,1081426190,00,0.00,N,5,-210, 20250221,18850,19250,19250,18720,99730,1881464470,00,0.00,N,5,-220, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 90d525b4a052..c3c01b5f9bba 100644 --- a/010820/day/candle-day-250.csv +++ b/010820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3435,3410,3465,3410,411282,1414552245,00,0.00,N,2,20, 20250225,3415,3390,3435,3360,316298,1076912085,00,0.00,N,3,0, 20250224,3415,3405,3470,3380,361043,1232159530,00,0.00,N,5,-20, 20250221,3435,3410,3465,3385,364500,1253705615,00,0.00,N,3,0, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 37752d3ac17b..6e08ba8d05aa 100644 --- a/010950/day/candle-day-250.csv +++ b/010950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,57400,58400,58400,57100,257825,14797586000,00,0.00,N,5,-1000, 20250225,58400,59100,59100,58300,153055,8947042400,00,0.00,N,5,-900, 20250224,59300,59100,59800,59000,93259,5520050000,00,0.00,N,5,-500, 20250221,59800,61400,61400,59600,204837,12303678800,00,0.00,N,5,-1700, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 90c007aed32c..14a8fe08f63a 100644 --- a/010960/day/candle-day-250.csv +++ b/010960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3050,3045,3060,3020,32003,96982460,00,0.00,N,3,0, 20250225,3050,3020,3055,3015,36502,110730500,00,0.00,N,2,30, 20250224,3020,3005,3025,3000,23841,71858015,00,0.00,N,2,10, 20250221,3010,3045,3045,3000,46786,140725525,00,0.00,N,5,-15, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index bf4a4af64ef6..b3e6b0af08bd 100644 --- a/011000/day/candle-day-250.csv +++ b/011000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2245,2155,2275,2115,596578,1313584805,00,0.00,N,2,70, 20250225,2175,2290,2310,2150,1015496,2244041495,00,0.00,N,5,-70, 20250224,2245,2160,2545,2155,4603533,10815184370,00,0.00,N,2,200, 20250221,2045,2060,2075,2035,280230,572867270,00,0.00,N,5,-15, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 837f15efc115..37a8bc33cb36 100644 --- a/011040/day/candle-day-250.csv +++ b/011040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5850,5850,5860,5810,17869,104143480,00,0.00,N,3,0, 20250225,5850,5910,5910,5830,19114,111738750,00,0.00,N,5,-10, 20250224,5860,5890,5920,5860,9527,55986820,00,0.00,N,5,-30, 20250221,5890,5880,5930,5850,23088,135817100,00,0.00,N,2,10, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 507930c9249d..17c6e9e0a5e3 100644 --- a/011070/day/candle-day-250.csv +++ b/011070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,161600,160100,162100,158200,123256,19790392400,00,0.00,N,2,1300, 20250225,160300,162900,165700,160100,177607,28879408600,00,0.00,N,5,-3700, 20250224,164000,163500,164000,160700,104251,16997671500,00,0.00,N,5,-1600, 20250221,165600,167000,167600,163500,123991,20449641100,00,0.00,N,5,-1400, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index 374aa9bfb24b..83de870fd363 100644 --- a/011080/day/candle-day-250.csv +++ b/011080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1035,1088,1088,1030,1068601,1117296051,00,0.00,N,5,-27, 20250225,1062,1098,1111,1056,1049342,1128173882,00,0.00,N,5,-46, 20250224,1108,1039,1165,1030,4460766,4967154013,00,0.00,N,2,54, 20250221,1054,1071,1092,1047,1004467,1066600425,00,0.00,N,5,-16, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 529cdd2ece78..0aee9fe58d76 100644 --- a/011090/day/candle-day-250.csv +++ b/011090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,534,538,539,527,151905,80686961,00,0.00,N,5,-4, 20250225,538,531,550,526,231567,123841918,00,0.00,N,2,7, 20250224,531,531,534,526,78069,41326019,00,0.00,N,2,1, 20250221,530,532,536,524,81097,42759232,00,0.00,N,2,3, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index e4762a59df6f..39d38ede4a78 100644 --- a/011150/day/candle-day-250.csv +++ b/011150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3160,3150,3200,3130,229896,728287185,00,0.00,N,2,10, 20250225,3150,3225,3275,3145,526159,1688391995,00,0.00,N,5,-40, 20250224,3190,3175,3220,3140,537610,1708140215,00,0.00,N,2,45, 20250221,3145,3100,3165,3090,296403,929525950,00,0.00,N,2,45, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index a379de909ddb..482f664e64fd 100644 --- a/011170/day/candle-day-250.csv +++ b/011170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,67500,63800,68300,63700,305232,20217223200,00,0.00,N,2,3900, 20250225,63600,65900,65900,63000,324596,20700638300,00,0.00,N,5,-2800, 20250224,66400,72000,73000,65400,320224,21659074300,00,0.00,N,5,-4100, 20250221,70500,70600,71800,69700,118420,8360110800,00,0.00,N,3,0, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 98cfa2e15dee..295691c26be4 100644 --- a/011200/day/candle-day-250.csv +++ b/011200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,20500,21200,21350,20200,4591291,95101774800,00,0.00,N,5,-400, 20250225,20900,19670,21450,19100,17234940,357879867420,02,0.00,N,2,900, 20250224,20000,19620,21650,19420,28312868,586824929660,00,0.00,N,2,1330, 20250221,18670,18790,19000,18350,1438535,26823120920,00,0.00,N,5,-60, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 49255480a45e..cdc8797f546a 100644 --- a/011210/day/candle-day-250.csv +++ b/011210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,42900,41800,43000,41800,68475,2912558250,00,0.00,N,2,1100, 20250225,41800,42900,42900,41750,66979,2820078200,00,0.00,N,5,-1100, 20250224,42900,42800,43200,42250,84291,3605662350,00,0.00,N,2,100, 20250221,42800,42500,43900,42300,160582,6906061100,00,0.00,N,2,950, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index 0c7323772c59..950eb2539e0f 100644 --- a/011230/day/candle-day-250.csv +++ b/011230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3400,3030,3550,3005,1067933,3559227120,00,0.00,N,2,405, 20250225,2995,3030,3050,2995,43600,130949885,00,0.00,N,5,-10, 20250224,3005,3045,3060,2995,49893,150244820,00,0.00,N,5,-40, 20250221,3045,3070,3135,3035,64527,197395940,00,0.00,N,5,-5, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 7515eee86dae..4f98ac511657 100644 --- a/011280/day/candle-day-250.csv +++ b/011280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2035,2045,2065,2000,37675,76405695,00,0.00,N,5,-10, 20250225,2045,2020,2060,2015,35295,71753895,00,0.00,N,2,25, 20250224,2020,2030,2035,1998,60505,121424459,00,0.00,N,2,15, 20250221,2005,2005,2020,2005,33170,66759817,00,0.00,N,3,0, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 59e0c1525b65..e223d493a637 100644 --- a/011300/day/candle-day-250.csv +++ b/011300/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,814,814,814,814,0,0,00,0.00,Y,3,0, +20250226,814,814,814,814,0,0,00,0.00,Y,3,0, +20250225,814,814,814,814,0,0,00,0.00,Y,0,0, 20250224,814,814,814,814,0,0,00,0.00,Y,0,0, 20250221,814,814,814,814,0,0,00,0.00,N,0,0, 20250220,814,814,814,814,0,0,00,0.00,N,0,0, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index 0075c7b48072..966429d1401d 100644 --- a/011320/day/candle-day-250.csv +++ b/011320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3605,3595,3640,3570,25630,92587335,00,0.00,N,2,25, 20250225,3580,3595,3610,3560,20889,74969170,00,0.00,N,5,-20, 20250224,3600,3580,3615,3525,19167,68303905,00,0.00,N,5,-10, 20250221,3610,3590,3630,3570,24084,86666670,00,0.00,N,2,10, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 99b61502f550..d3366fcbfe56 100644 --- a/011330/day/candle-day-250.csv +++ b/011330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1362,1416,1466,1339,383836,526021428,00,0.00,N,5,-69, 20250225,1431,1425,1450,1400,182217,259110452,00,0.00,N,5,-11, 20250224,1442,1482,1486,1412,138330,201328305,00,0.00,N,5,-44, 20250221,1486,1450,1498,1450,139687,206342693,00,0.00,N,2,32, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index b1933705ffa6..b222dbd46758 100644 --- a/011370/day/candle-day-250.csv +++ b/011370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,803,808,808,799,52142,41899199,00,0.00,N,2,1, 20250225,802,801,807,797,138232,110727654,00,0.00,N,5,-1, 20250224,803,804,806,795,98168,78504961,00,0.00,N,5,-1, 20250221,804,813,813,800,39295,31583765,00,0.00,N,2,3, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index eaeea8130bc5..6db6e20c5591 100644 --- a/011390/day/candle-day-250.csv +++ b/011390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,78300,75600,78900,75600,12460,971103100,00,0.00,N,2,2300, 20250225,76000,76300,77500,75800,3657,280169700,00,0.00,N,5,-1000, 20250224,77000,75600,80500,75500,9668,749149500,00,0.00,N,2,1100, 20250221,75900,75100,76100,74600,5810,437330300,00,0.00,N,2,200, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 97ee9e09b6a3..550d1cb5140c 100644 --- a/011420/day/candle-day-250.csv +++ b/011420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2155,2220,2290,2130,6886718,15245008070,00,0.00,N,2,110, 20250225,2045,2030,2060,2020,625516,1345616485,00,0.00,N,2,5, 20250224,2040,2015,2055,2000,310734,632173210,00,0.00,N,3,0, 20250221,2040,2090,2100,2010,1141926,2340074700,00,0.00,N,5,-180, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index dff795da1306..10df25d89187 100644 --- a/011500/day/candle-day-250.csv +++ b/011500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19230,18660,20500,18650,4112498,81195003480,00,0.00,N,2,150, 20250225,19080,18970,19090,18290,1168806,21816330200,00,0.00,N,2,140, 20250224,18940,18250,19980,18140,5435580,104266320910,00,0.00,N,2,340, 20250221,18600,15900,19220,15900,7045720,126927779900,00,0.00,N,2,2780, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 820f3e97057a..67e957da3ea2 100644 --- a/011560/day/candle-day-250.csv +++ b/011560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10400,10280,10570,10220,41164,428493480,00,0.00,N,2,120, 20250225,10280,10460,10460,10210,28177,290192040,00,0.00,N,5,-180, 20250224,10460,10260,10570,10260,41286,430510150,00,0.00,N,2,210, 20250221,10250,10260,10310,10140,28644,292751700,00,0.00,N,3,0, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 423a7905e173..23c6be97c85a 100644 --- a/011690/day/candle-day-250.csv +++ b/011690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2355,2360,2385,2320,227940,534752725,00,0.00,N,5,-30, 20250225,2385,2365,2560,2330,782895,1895233375,00,0.00,N,3,0, 20250224,2385,2535,2600,2385,728729,1797840690,00,0.00,N,5,-230, 20250221,2615,2670,2700,2460,1244856,3210712100,00,0.00,N,5,-85, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 87588aa2dd7e..3ec218007e59 100644 --- a/011700/day/candle-day-250.csv +++ b/011700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3345,3305,3390,3305,116582,391801725,00,0.00,N,3,0, 20250225,3345,3295,3370,3240,179842,596717065,00,0.00,N,2,35, 20250224,3310,3330,3385,3285,206699,684708670,00,0.00,N,5,-105, 20250221,3415,3385,3445,3375,134157,458214775,00,0.00,N,3,0, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 36244630ff0f..9112ffbd1412 100644 --- a/011760/day/candle-day-250.csv +++ b/011760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,24650,24750,26200,24350,507591,12801523900,00,0.00,N,3,0, 20250225,24650,23650,24950,23400,397162,9760910650,00,0.00,N,2,1100, 20250224,23550,22850,23650,22550,111006,2583909350,00,0.00,N,2,450, 20250221,23100,22600,23450,22400,77210,1777661050,00,0.00,N,2,300, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index f865d0d1236f..78116d0b4795 100644 --- a/011780/day/candle-day-250.csv +++ b/011780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,118200,115600,119000,111200,181296,20983917000,00,0.00,N,2,3800, 20250225,114400,118100,119200,113600,175125,20279988100,00,0.00,N,5,-4800, 20250224,119200,121900,123700,118800,109191,13113952300,00,0.00,N,5,-3700, 20250221,122900,127900,127900,121500,91593,11274220500,00,0.00,N,5,-2800, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 2288c68e40cd..aa8b4337fef5 100644 --- a/011790/day/candle-day-250.csv +++ b/011790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,138900,139300,140100,137100,325861,45159935300,00,0.00,N,5,-1400, 20250225,140300,141200,145100,140200,307219,43655588600,00,0.00,N,5,-1900, 20250224,142200,142600,143200,139000,384258,54091609300,00,0.00,N,5,-4100, 20250221,146300,141100,146900,141000,431035,62101122100,00,0.00,N,2,5300, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 4e1da8da0cf7..2029e9e163e9 100644 --- a/011810/day/candle-day-250.csv +++ b/011810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4525,4435,4535,4420,93177,416999290,00,0.00,N,2,50, 20250225,4475,4480,4510,4380,115054,511350160,00,0.00,N,5,-5, 20250224,4480,4390,4580,4300,157717,697763000,00,0.00,N,2,75, 20250221,4405,4380,4455,4355,111174,489716900,00,0.00,N,2,55, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index ffa93a9695ec..db8ac093b59f 100644 --- a/011930/day/candle-day-250.csv +++ b/011930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1309,1292,1312,1283,659904,856526623,00,0.00,N,2,18, 20250225,1291,1297,1305,1284,483181,623809727,00,0.00,N,5,-9, 20250224,1300,1297,1317,1281,542246,705427452,00,0.00,N,2,3, 20250221,1297,1284,1307,1280,470404,608993620,00,0.00,N,5,-3, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 5407f8411e9c..44c9a574afc0 100644 --- a/012030/day/candle-day-250.csv +++ b/012030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1360,1365,1400,1354,278789,380387460,00,0.00,N,5,-1, 20250225,1361,1368,1368,1343,226673,306302318,00,0.00,N,5,-4, 20250224,1365,1368,1370,1335,234784,316914512,00,0.00,N,2,2, 20250221,1363,1373,1390,1353,292141,398142421,00,0.00,N,5,-5, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index d1ef71104aa9..5e31732a3c79 100644 --- a/012160/day/candle-day-250.csv +++ b/012160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,413,414,419,408,75079,30937207,00,0.00,N,5,-1, 20250225,414,410,414,407,31966,13087420,00,0.00,N,3,0, 20250224,414,414,415,407,31737,12990279,00,0.00,N,3,0, 20250221,414,407,415,403,44706,18253297,00,0.00,N,2,10, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index 5a1d56bf24c6..4747e95dbc14 100644 --- a/012170/day/candle-day-250.csv +++ b/012170/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,230,230,230,230,0,0,00,0.00,Y,3,0, +20250226,230,230,230,230,0,0,00,0.00,Y,3,0, +20250225,230,230,230,230,0,0,00,0.00,Y,0,0, 20250224,230,230,230,230,0,0,00,0.00,Y,0,0, 20250221,230,230,230,230,0,0,00,0.00,N,0,0, 20250220,230,230,230,230,0,0,00,0.00,N,0,0, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index f22231602388..c318a3000a70 100644 --- a/012200/day/candle-day-250.csv +++ b/012200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1586,1585,1620,1577,58907,93913232,00,0.00,N,2,11, 20250225,1575,1572,1579,1559,79815,126062406,00,0.00,N,2,3, 20250224,1572,1570,1580,1550,76530,120022890,00,0.00,N,2,1, 20250221,1571,1561,1575,1550,89808,140519993,00,0.00,N,2,11, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 0af69f53601b..0da58e5be228 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, 20250225,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, 20250224,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, 20250221,2290,2290,2290,2290,0,0,00,0.00,N,3,0, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index f76ada6a73a4..8bdad67a200c 100644 --- a/012280/day/candle-day-250.csv +++ b/012280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,826,850,850,795,95348,79005586,00,0.00,N,5,-14, 20250225,840,851,857,840,66610,56404867,00,0.00,N,5,-11, 20250224,851,858,861,850,89907,76894092,00,0.00,N,5,-7, 20250221,858,849,860,849,31381,26838296,00,0.00,N,2,4, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index e62256c7d3f0..0d510cbd35a3 100644 --- a/012320/day/candle-day-250.csv +++ b/012320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,74500,70600,75000,70600,21935,1611159000,00,0.00,N,2,3500, 20250225,71000,70600,71500,70100,7139,505502100,00,0.00,N,2,200, 20250224,70800,71000,72000,70600,8232,586630600,00,0.00,N,5,-900, 20250221,71700,70400,71900,70000,7745,549416500,00,0.00,N,2,900, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index c8207e26365f..f52e1da2ab30 100644 --- a/012330/day/candle-day-250.csv +++ b/012330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,256500,254000,258000,251000,135287,34502619500,00,0.00,N,2,1500, 20250225,255000,254000,259000,254000,122768,31469262000,00,0.00,N,5,-1500, 20250224,256500,254500,257500,252500,99865,25497355000,00,0.00,N,2,2000, 20250221,254500,260500,269000,254000,243582,63302483500,00,0.00,N,5,-1000, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 10c00cf675e1..307c73df89e5 100644 --- a/012340/day/candle-day-250.csv +++ b/012340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,506,502,509,502,45122,22812735,00,0.00,N,2,1, 20250225,505,503,507,502,20166,10164794,00,0.00,N,2,2, 20250224,503,504,505,501,35172,17693382,00,0.00,N,2,1, 20250221,502,506,511,500,101260,51017135,00,0.00,N,5,-4, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 5dd9c371a50b..abf683816938 100644 --- a/012450/day/candle-day-250.csv +++ b/012450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,672000,689000,701000,663000,351498,238280329000,00,0.00,N,5,-8000, 20250225,680000,658000,695000,657000,448687,304530250000,00,0.00,N,2,14000, 20250224,666000,658000,674000,652000,386667,256219645000,00,0.00,N,2,6000, 20250221,660000,635000,668000,615000,562770,366778222000,00,0.00,N,2,15000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index cd22d4a7f9f7..e5342b4425c0 100644 --- a/012510/day/candle-day-250.csv +++ b/012510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,72600,72200,74000,71600,209418,15280790000,00,0.00,N,2,500, 20250225,72100,72100,73200,71100,203100,14602660800,00,0.00,N,5,-700, 20250224,72800,74900,75100,71500,356655,25952421700,00,0.00,N,5,-4300, 20250221,77100,76400,78500,75500,132250,10209172700,00,0.00,N,2,300, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 087af5c7bc7d..a682e7937f63 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250226,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250225,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250224,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250221,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250220,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 0e9e2cb9cc3a..59681788cbbb 100644 --- a/012610/day/candle-day-250.csv +++ b/012610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2935,2940,2990,2930,32008,94244550,00,0.00,N,5,-5, 20250225,2940,2990,2990,2920,52290,154112080,00,0.00,N,5,-35, 20250224,2975,2950,2975,2930,21153,62595195,00,0.00,N,2,25, 20250221,2950,2935,2990,2920,49549,145587050,00,0.00,N,2,15, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index b4d0f66450ad..02a346f8a8cf 100644 --- a/012620/day/candle-day-250.csv +++ b/012620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7220,7190,7220,7190,4987,35918420,00,0.00,N,2,10, 20250225,7210,7230,7230,7180,1313,9458670,00,0.00,N,2,20, 20250224,7190,7180,7220,7140,4835,34737880,00,0.00,N,2,10, 20250221,7180,7130,7240,7130,5915,42468260,00,0.00,N,3,0, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 6ace891c8300..2677d47b29f6 100644 --- a/012630/day/candle-day-250.csv +++ b/012630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13790,13680,13840,13530,103080,1410878900,00,0.00,N,2,160, 20250225,13630,13500,13740,13380,142277,1938868890,00,0.00,N,2,190, 20250224,13440,13480,13490,13290,100904,1351888560,00,0.00,N,5,-10, 20250221,13450,13180,13470,13180,120245,1609998890,00,0.00,N,2,170, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 4e002a238a13..9f312bb1c7d2 100644 --- a/012690/day/candle-day-250.csv +++ b/012690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2990,3000,3040,2955,159532,475785150,00,0.00,N,5,-10, 20250225,3000,3005,3060,2995,106468,322187865,00,0.00,N,5,-45, 20250224,3045,3040,3075,2990,270517,820277420,00,0.00,N,2,80, 20250221,2965,2970,3000,2965,46279,137746620,00,0.00,N,5,-15, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 8597b0afda5a..97aaf903a122 100644 --- a/012700/day/candle-day-250.csv +++ b/012700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4040,4050,4105,4030,2357329,9523853155,00,0.00,N,5,-20, 20250225,4060,4035,4125,4035,32212,131354750,00,0.00,N,2,25, 20250224,4035,4030,4070,4010,23328,94073025,00,0.00,N,2,15, 20250221,4020,4000,4030,3975,17789,71460465,00,0.00,N,2,20, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index a4a9e124aa0b..cc4b184ff65e 100644 --- a/012750/day/candle-day-250.csv +++ b/012750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,60900,61200,61200,60200,21196,1284782800,00,0.00,N,2,100, 20250225,60800,61000,61500,60600,27504,1674186500,00,0.00,N,5,-600, 20250224,61400,60800,62300,60800,14567,897577800,00,0.00,N,5,-100, 20250221,61500,62900,62900,61100,26641,1647218800,00,0.00,N,5,-1400, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index e78a59beda61..cdecff4aecbc 100644 --- a/012790/day/candle-day-250.csv +++ b/012790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6630,6570,6640,6550,35011,230914840,00,0.00,N,2,60, 20250225,6570,6480,6570,6470,60742,395197360,00,0.00,N,2,80, 20250224,6490,6460,6570,6460,52914,344459380,00,0.00,N,5,-10, 20250221,6500,6430,6510,6430,30104,195194180,00,0.00,N,2,30, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index effb0c684db3..c48592cbbcb9 100644 --- a/012800/day/candle-day-250.csv +++ b/012800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1394,1367,1395,1364,1381932,1909424184,00,0.00,N,2,51, 20250225,1343,1361,1361,1342,404907,545049970,00,0.00,N,5,-19, 20250224,1362,1356,1366,1331,464080,625318219,00,0.00,N,5,-7, 20250221,1369,1387,1390,1366,621057,853349864,00,0.00,N,5,-11, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index de68ab74c351..72964219c90f 100644 --- a/012860/day/candle-day-250.csv +++ b/012860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1529,1503,1535,1496,264309,401316270,00,0.00,N,2,26, 20250225,1503,1460,1605,1451,1067843,1623686482,00,0.00,N,2,45, 20250224,1458,1458,1458,1433,68499,99358673,00,0.00,N,3,0, 20250221,1458,1434,1458,1434,80018,116008951,00,0.00,N,2,24, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index 4680855e2a50..78ca891299e5 100644 --- a/013000/day/candle-day-250.csv +++ b/013000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1365,1386,1395,1351,28196,38592869,00,0.00,N,5,-21, 20250225,1386,1393,1415,1361,43750,60417266,00,0.00,N,2,1, 20250224,1385,1357,1393,1321,48052,65385524,00,0.00,N,2,28, 20250221,1357,1355,1379,1336,41068,55668360,00,0.00,N,5,-15, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index a4fc8ed2015e..f5322c927aee 100644 --- a/013030/day/candle-day-250.csv +++ b/013030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,28700,29650,30000,28500,97702,2826921700,00,0.00,N,5,-550, 20250225,29250,28700,29650,28550,169291,4952920950,00,0.00,N,2,550, 20250224,28700,27350,29200,27350,162114,4572278900,00,0.00,N,2,950, 20250221,27750,27850,28450,27350,125686,3505265600,00,0.00,N,5,-250, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index 7b7c20d40304..c2d5923d7612 100644 --- a/013120/day/candle-day-250.csv +++ b/013120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2400,2370,2420,2350,28886,68582315,00,0.00,N,2,30, 20250225,2370,2370,2395,2360,29347,69625490,00,0.00,N,3,0, 20250224,2370,2325,2385,2310,46223,108801720,00,0.00,N,2,70, 20250221,2300,2315,2330,2300,25412,58710515,00,0.00,N,5,-5, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 03e9783333fa..cd792bd36ea1 100644 --- a/013310/day/candle-day-250.csv +++ b/013310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2815,2795,2830,2750,80089,223903825,00,0.00,N,2,20, 20250225,2795,2810,2845,2745,238291,667728435,00,0.00,N,5,-5, 20250224,2800,2670,2835,2660,213447,585414735,00,0.00,N,2,85, 20250221,2715,2690,2770,2630,193181,518877460,00,0.00,N,2,110, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index f9483ceb9c58..c34e51171ebe 100644 --- a/013360/day/candle-day-250.csv +++ b/013360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3275,3550,3680,3260,1478365,5041118385,00,0.00,N,5,-245, 20250225,3520,3620,3730,3455,1783917,6407407865,00,0.00,N,5,-100, 20250224,3620,3085,3750,3070,6816195,24368561780,00,0.00,N,2,490, 20250221,3130,3110,3170,3055,487437,1519748370,00,0.00,N,2,45, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index c2cf763b37ad..a72783deef1e 100644 --- a/013520/day/candle-day-250.csv +++ b/013520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1610,1603,1614,1599,19815,31841933,00,0.00,N,5,-10, 20250225,1620,1593,1623,1580,54782,87802071,00,0.00,N,2,16, 20250224,1604,1613,1614,1589,50493,80754085,00,0.00,N,5,-10, 20250221,1614,1575,1618,1575,78056,124371067,00,0.00,N,2,39, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 609412837b13..92cf0a61f131 100644 --- a/013570/day/candle-day-250.csv +++ b/013570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4070,4050,4085,4050,47951,195038035,00,0.00,N,2,30, 20250225,4040,4000,4075,4000,60614,243310960,00,0.00,N,5,-35, 20250224,4075,4050,4115,4040,68903,280353050,00,0.00,N,5,-30, 20250221,4105,4130,4135,4065,40089,163793655,00,0.00,N,2,15, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index b241983f1349..59ea5ac61a0c 100644 --- a/013580/day/candle-day-250.csv +++ b/013580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13490,13390,13520,13260,13695,183847160,00,0.00,N,2,100, 20250225,13390,13210,13530,13210,25790,345326080,00,0.00,N,2,40, 20250224,13350,13110,13350,13010,16706,220912050,00,0.00,N,2,80, 20250221,13270,13180,13360,13140,17402,231099780,00,0.00,N,2,120, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 319718e1e333..154d82ba5856 100644 --- a/013700/day/candle-day-250.csv +++ b/013700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1274,1279,1293,1268,131026,167441916,00,0.00,N,2,2, 20250225,1272,1309,1311,1256,173717,222801267,00,0.00,N,5,-37, 20250224,1309,1304,1338,1255,162726,212661100,00,0.00,N,2,6, 20250221,1303,1319,1322,1292,147618,192090290,00,0.00,N,5,-27, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index 187d83d2c1d8..23c14232c19c 100644 --- a/013720/day/candle-day-250.csv +++ b/013720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,699,708,717,696,119558,84137982,00,0.00,N,5,-9, 20250225,708,702,716,695,106890,75409667,00,0.00,N,5,-16, 20250224,724,701,725,692,181346,127840774,00,0.00,N,2,18, 20250221,706,702,742,696,359753,258715467,00,0.00,N,2,11, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 311cb09c6b50..1b1ca997d45d 100644 --- a/013810/day/candle-day-250.csv +++ b/013810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3695,3670,3710,3650,113494,417551045,00,0.00,N,2,10, 20250225,3685,3710,3740,3680,98141,363082305,00,0.00,N,5,-40, 20250224,3725,3690,3735,3665,205460,761286910,00,0.00,N,2,5, 20250221,3720,3670,3730,3670,127883,473509060,00,0.00,N,2,15, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index b144b001791a..6ad0babf1b73 100644 --- a/013870/day/candle-day-250.csv +++ b/013870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3665,3710,3735,3650,23025,84667410,00,0.00,N,5,-45, 20250225,3710,3745,3745,3665,43745,162394810,00,0.00,N,2,10, 20250224,3700,3700,3745,3700,7704,28556460,00,0.00,N,3,0, 20250221,3700,3695,3750,3670,12228,45360935,00,0.00,N,2,5, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 9d6da55fc5c8..afc1676d75f2 100644 --- a/013890/day/candle-day-250.csv +++ b/013890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19310,18500,19360,18500,163543,3123619020,00,0.00,N,2,770, 20250225,18540,18850,18920,18370,121061,2246426020,00,0.00,N,5,-190, 20250224,18730,19870,19870,18600,178883,3374985030,00,0.00,N,5,-1230, 20250221,19960,20500,21400,19500,401155,8201501940,00,0.00,N,2,260, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 57d1d829a2b7..c9903c3ef03f 100644 --- a/013990/day/candle-day-250.csv +++ b/013990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5480,5830,5920,5470,794749,4477391530,00,0.00,N,5,-350, 20250225,5830,5800,5850,5720,487150,2817005430,00,0.00,N,2,30, 20250224,5800,5550,5800,5530,673837,3851538070,00,0.00,N,2,190, 20250221,5610,5730,5790,5590,445448,2531385630,00,0.00,N,5,-120, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index b659bb5cc8d0..c004003e88f1 100644 --- a/014100/day/candle-day-250.csv +++ b/014100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2620,3200,3240,2550,1013598,2742463000,00,0.00,N,5,-660, 20250225,3280,3250,3290,3155,68763,221450500,00,0.00,N,2,30, 20250224,3250,3130,3290,3065,101296,322168290,00,0.00,N,2,125, 20250221,3125,3135,3170,3080,65624,204722900,00,0.00,N,3,0, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index cfdcbb1dc702..04060e49ee12 100644 --- a/014130/day/candle-day-250.csv +++ b/014130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3550,3585,3600,3550,9305,33282115,00,0.00,N,5,-45, 20250225,3595,3570,3605,3535,8447,30136060,00,0.00,N,5,-5, 20250224,3600,3555,3615,3540,25389,91195845,00,0.00,N,2,5, 20250221,3595,3555,3600,3510,10707,38265230,00,0.00,N,2,40, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 19199915671e..0ccf6e23e259 100644 --- a/014160/day/candle-day-250.csv +++ b/014160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1533,1601,1650,1526,5778674,9139097266,00,0.00,N,5,-64, 20250225,1597,1616,1625,1559,2234218,3541552060,00,0.00,N,5,-12, 20250224,1609,1481,1624,1477,5767133,9020518543,00,0.00,N,2,103, 20250221,1506,1603,1625,1481,5135226,7841014237,00,0.00,N,5,-103, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 4f583dcb61c2..7c72cefbbdc9 100644 --- a/014190/day/candle-day-250.csv +++ b/014190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1770,1823,1839,1750,1761828,3152620883,00,0.00,N,5,-17, 20250225,1787,1740,1787,1706,1955969,3542888710,00,0.00,N,2,47, 20250224,1740,1835,1846,1700,4565165,8154008569,00,0.00,N,5,-250, 20250221,1990,1645,2105,1633,16579287,32183843780,00,0.00,N,2,350, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index cbf61e5b444b..c328a74e8fdf 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250226,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250225,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250224,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250221,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250220,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index aefac281fd5b..a755f1613f46 100644 --- a/014280/day/candle-day-250.csv +++ b/014280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4220,4150,4260,4150,104422,439519395,00,0.00,N,2,75, 20250225,4145,4180,4215,4120,59656,248797220,00,0.00,N,5,-5, 20250224,4150,4090,4185,4060,49018,202548530,00,0.00,N,2,60, 20250221,4090,4090,4125,4065,43777,179261470,00,0.00,N,3,0, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 8173273512a9..535fc80cd7c5 100644 --- a/014440/day/candle-day-250.csv +++ b/014440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4360,4230,4360,4205,67113,288901595,00,0.00,N,2,110, 20250225,4250,4140,4265,4120,37060,156020640,00,0.00,N,2,85, 20250224,4165,4050,4210,4040,25305,104049155,00,0.00,N,2,85, 20250221,4080,4145,4160,4050,30821,126299605,00,0.00,N,5,-70, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 71bafbb71f8e..eccc3954af79 100644 --- a/014470/day/candle-day-250.csv +++ b/014470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2140,2235,2240,2095,689824,1493480920,00,0.00,N,5,-75, 20250225,2215,2245,2290,2190,803915,1795162490,00,0.00,N,5,-25, 20250224,2240,2090,2245,2060,894582,1934045955,00,0.00,N,2,135, 20250221,2105,2130,2155,2080,351992,744731015,00,0.00,N,2,5, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 388ef76ef4a8..0ee0caea45e4 100644 --- a/014530/day/candle-day-250.csv +++ b/014530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3510,3470,3510,3455,70957,246598025,00,0.00,N,2,40, 20250225,3470,3495,3495,3455,50491,175030895,00,0.00,N,5,-20, 20250224,3490,3500,3510,3475,45226,157554495,00,0.00,N,5,-15, 20250221,3505,3455,3525,3455,46938,164276375,00,0.00,N,2,40, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 7464a78cab6d..c1f06624ef6b 100644 --- a/014570/day/candle-day-250.csv +++ b/014570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5030,4995,5050,4995,6773,33981605,00,0.00,N,2,35, 20250225,4995,5100,5150,4935,42514,214057085,00,0.00,N,5,-155, 20250224,5150,5170,5260,5100,9782,50344490,00,0.00,N,5,-20, 20250221,5170,5000,5270,4950,62943,323977070,00,0.00,N,2,190, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 9c65fdd84242..53a0f6748616 100644 --- a/014580/day/candle-day-250.csv +++ b/014580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4810,4810,4875,4775,138985,669707725,00,0.00,N,3,0, 20250225,4810,4760,4850,4730,220543,1059530455,00,0.00,N,2,50, 20250224,4760,4715,4775,4680,65364,308963000,00,0.00,N,3,0, 20250221,4760,4710,4775,4710,99600,472538710,00,0.00,N,2,30, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index f9ef58fef982..d844a3e22590 100644 --- a/014620/day/candle-day-250.csv +++ b/014620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,27950,28650,29600,27050,1045442,29427816750,00,0.00,N,5,-300, 20250225,28250,26050,28450,25600,1057222,29288402750,00,0.00,N,2,2100, 20250224,26150,25500,26750,25050,502705,13081858000,00,0.00,N,2,200, 20250221,25950,25300,26450,25000,715111,18446895400,00,0.00,N,2,100, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index 83f489ae7997..d22e66248891 100644 --- a/014680/day/candle-day-250.csv +++ b/014680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,118300,118000,120000,114000,85579,10117669900,00,0.00,N,2,2400, 20250225,115900,115000,119300,114600,99314,11668166800,00,0.00,N,5,-200, 20250224,116100,116900,119800,115800,89747,10516871100,00,0.00,N,5,-2100, 20250221,118200,120200,120200,114700,129208,15201043400,00,0.00,N,5,-1000, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 8af0f05ebb8e..8c0ae863ffb2 100644 --- a/014710/day/candle-day-250.csv +++ b/014710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5390,5480,5580,5310,156714,847282060,00,0.00,N,5,-90, 20250225,5480,5510,5740,5450,223556,1241344620,00,0.00,N,2,10, 20250224,5470,5380,5490,5330,132398,718104810,00,0.00,N,2,80, 20250221,5390,5420,5520,5350,128822,694962090,00,0.00,N,5,-140, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index 7d7450619d92..0c712688632e 100644 --- a/014790/day/candle-day-250.csv +++ b/014790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2380,2435,2455,2315,99193,235044505,00,0.00,N,5,-55, 20250225,2435,2280,2490,2260,169557,410523855,00,0.00,N,2,155, 20250224,2280,2245,2290,2245,21195,48260710,00,0.00,N,2,35, 20250221,2245,2250,2275,2225,56811,127750720,00,0.00,N,5,-5, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 06c785c5e132..ad1d03295ab9 100644 --- a/014820/day/candle-day-250.csv +++ b/014820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,39250,39100,39250,38250,15484,603595650,00,0.00,N,2,700, 20250225,38550,39700,39700,38350,24656,956144100,00,0.00,N,5,-1150, 20250224,39700,38400,40450,38350,47131,1867808550,00,0.00,N,2,1200, 20250221,38500,38900,39100,38450,10764,416304350,00,0.00,N,5,-150, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index a7005a9e3ebe..347197dc9bc3 100644 --- a/014830/day/candle-day-250.csv +++ b/014830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,79200,79100,81400,76900,66878,5241459700,00,0.00,N,2,600, 20250225,78600,83500,85400,78200,162136,13140745200,00,0.00,N,5,-2200, 20250224,80800,74500,81300,73800,190609,15016858900,00,0.00,N,2,6300, 20250221,74500,74900,75200,73600,35143,2606110300,00,0.00,N,5,-400, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index bb016c714acc..bef2d2a564f4 100644 --- a/014910/day/candle-day-250.csv +++ b/014910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1188,1182,1198,1180,30876,36639579,00,0.00,N,5,-8, 20250225,1196,1200,1212,1191,19990,23991728,00,0.00,N,5,-4, 20250224,1200,1189,1214,1187,6424,7697515,00,0.00,N,2,1, 20250221,1199,1187,1199,1181,27485,32769365,00,0.00,N,2,12, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index e5ae5d3870a6..184191c04150 100644 --- a/014940/day/candle-day-250.csv +++ b/014940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5550,5590,5680,5430,1116376,6177921440,00,0.00,N,5,-30, 20250225,5580,5240,5720,5180,2554797,14099133260,00,0.00,N,2,360, 20250224,5220,5200,5360,5150,802709,4214651790,00,0.00,N,3,0, 20250221,5220,5350,5410,5120,768785,4030022360,00,0.00,N,5,-140, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index fb272453bea4..2fc1e1f122b2 100644 --- a/014970/day/candle-day-250.csv +++ b/014970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3015,3005,3015,2995,1922,5784490,00,0.00,N,2,10, 20250225,3005,3015,3015,3000,1127,3388370,00,0.00,N,3,0, 20250224,3005,3010,3020,2985,2170,6513680,00,0.00,N,5,-5, 20250221,3010,3015,3035,3000,2672,8045975,00,0.00,N,2,5, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 1ad84a9f23f8..f1f900583032 100644 --- a/014990/day/candle-day-250.csv +++ b/014990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,805,794,819,794,217827,175804789,00,0.00,N,2,6, 20250225,799,804,808,796,145566,116584468,00,0.00,N,5,-5, 20250224,804,791,820,789,363998,293235371,00,0.00,N,2,5, 20250221,799,798,801,788,175501,139365964,00,0.00,N,5,-1, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index c441bd2914e2..a18409bbc7bd 100644 --- a/015020/day/candle-day-250.csv +++ b/015020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1645,1674,1770,1642,2129030,3609233326,00,0.00,N,5,-25, 20250225,1670,1760,1817,1661,5292707,9145333925,00,0.00,N,5,-51, 20250224,1721,1345,1721,1324,8331947,13414777552,00,0.00,N,2,370, 20250221,1351,1391,1411,1345,465489,636651479,00,0.00,N,5,-14, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 0b1b40774606..58061fbbc9e2 100644 --- a/015230/day/candle-day-250.csv +++ b/015230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5300,5210,5310,5200,62891,331489310,00,0.00,N,2,90, 20250225,5210,5250,5250,5190,31993,166529620,00,0.00,N,5,-40, 20250224,5250,5180,5280,5160,101973,532666780,00,0.00,N,2,30, 20250221,5220,5230,5290,5190,80626,420836150,00,0.00,N,5,-40, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index ab557f07f333..634746015dd2 100644 --- a/015260/day/candle-day-250.csv +++ b/015260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,516,509,523,509,22475,11539863,00,0.00,N,2,3, 20250225,513,526,526,513,18825,9705848,00,0.00,N,5,-3, 20250224,516,517,527,508,37303,19172382,00,0.00,N,5,-1, 20250221,517,548,548,513,28196,14654587,00,0.00,N,3,0, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index f0d2d28e74d4..b5e841ee4473 100644 --- a/015360/day/candle-day-250.csv +++ b/015360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,52200,53100,53500,52200,22101,1166219100,00,0.00,N,5,-900, 20250225,53100,53400,53400,52500,10840,574442900,00,0.00,N,2,200, 20250224,52900,53800,53900,52900,9168,486868700,00,0.00,N,5,-100, 20250221,53000,52000,53000,52000,7556,398508300,00,0.00,N,2,1000, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index d3a696db2ad6..e45609a91870 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,515,515,515,515,0,0,00,0.00,Y,3,0, +20250226,515,515,515,515,0,0,00,0.00,Y,3,0, +20250225,515,515,515,515,0,0,00,0.00,Y,0,0, 20250224,515,515,515,515,0,0,00,0.00,Y,0,0, 20250221,515,515,515,515,0,0,00,0.00,N,0,0, 20250220,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index e0a37e765334..a7ac402a1519 100644 --- a/015710/day/candle-day-250.csv +++ b/015710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4375,4325,4390,4280,28365,123520650,00,0.00,N,2,15, 20250225,4360,4385,4430,4350,51722,226788685,00,0.00,N,5,-25, 20250224,4385,4405,4405,4315,30827,134408525,00,0.00,N,5,-25, 20250221,4410,4440,4440,4360,21154,93052265,00,0.00,N,5,-5, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 2fcd2dee5231..16b296f177ea 100644 --- a/015750/day/candle-day-250.csv +++ b/015750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5430,5270,5720,5240,1576354,8658725180,00,0.00,N,2,150, 20250225,5280,5320,5370,5250,293757,1562025560,00,0.00,N,5,-80, 20250224,5360,5270,5360,5230,375822,1988899420,00,0.00,N,2,30, 20250221,5330,5480,5680,5270,1043458,5645978040,00,0.00,N,2,70, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 91e08533bb5f..becaa498daaa 100644 --- a/015760/day/candle-day-250.csv +++ b/015760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23500,23000,23700,22800,2707503,63039058250,00,0.00,N,2,550, 20250225,22950,21850,23350,21800,3867077,88024889400,00,0.00,N,2,900, 20250224,22050,21800,22100,21700,1035684,22681506650,00,0.00,N,2,150, 20250221,21900,21950,22350,21750,1489253,32860462050,00,0.00,N,3,0, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index 47de34b26c05..21c9a6ea5a4d 100644 --- a/015860/day/candle-day-250.csv +++ b/015860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3790,3750,3815,3745,39286,148733335,00,0.00,N,2,25, 20250225,3765,3755,3790,3740,29698,111935895,00,0.00,N,5,-5, 20250224,3770,3770,3780,3745,18012,67786860,00,0.00,N,3,0, 20250221,3770,3765,3800,3765,26840,101392475,00,0.00,N,5,-5, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index ee44c310f52b..d760cabbac54 100644 --- a/015890/day/candle-day-250.csv +++ b/015890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4950,4915,4955,4910,23403,115486795,00,0.00,N,2,25, 20250225,4925,4915,4935,4900,37651,185106970,00,0.00,N,2,10, 20250224,4915,4855,4915,4850,64258,314099720,00,0.00,N,2,40, 20250221,4875,4895,4910,4825,41633,202876100,00,0.00,N,5,-5, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index a8a52de10427..079e98ce7801 100644 --- a/016090/day/candle-day-250.csv +++ b/016090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2295,2330,2345,2295,70858,163469360,00,0.00,N,5,-35, 20250225,2330,2330,2345,2290,76283,177080550,00,0.00,N,5,-5, 20250224,2335,2335,2365,2300,293832,686721805,00,0.00,N,3,0, 20250221,2335,2290,2340,2275,161652,372993405,00,0.00,N,2,45, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 28e59a68883a..91d460c88113 100644 --- a/016100/day/candle-day-250.csv +++ b/016100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2565,2565,2600,2540,6375,16362885,00,0.00,N,3,0, 20250225,2565,2575,2610,2515,32875,84052125,00,0.00,N,2,15, 20250224,2550,2560,2560,2510,14659,36979505,00,0.00,N,5,-10, 20250221,2560,2570,2595,2550,15577,40043470,00,0.00,N,5,-30, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 238e573af8ba..e4877ced00bb 100644 --- a/016250/day/candle-day-250.csv +++ b/016250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13920,13880,14040,13880,1309,18239810,00,0.00,N,5,-240, 20250225,14160,14100,14260,14100,2282,32323410,00,0.00,N,2,60, 20250224,14100,14250,14250,14100,1429,20308440,00,0.00,N,5,-130, 20250221,14230,14180,14250,14080,1190,16833630,00,0.00,N,2,40, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 9eb66a5383a7..a0d82238e354 100644 --- a/016360/day/candle-day-250.csv +++ b/016360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,47750,47500,47950,47350,200060,9534134500,00,0.00,N,2,150, 20250225,47600,47250,47800,46950,194679,9237149550,00,0.00,N,2,150, 20250224,47450,47200,47700,47200,139013,6597731100,00,0.00,N,5,-50, 20250221,47500,48650,49050,47350,289559,13873380100,00,0.00,N,5,-1150, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 051f5b6a8a58..13af7d6be916 100644 --- a/016380/day/candle-day-250.csv +++ b/016380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6370,6290,6450,6220,320175,2033462810,00,0.00,N,2,120, 20250225,6250,6370,6370,6250,261589,1645960170,00,0.00,N,5,-120, 20250224,6370,6250,6410,6200,353731,2233258910,00,0.00,N,2,110, 20250221,6260,6180,6390,6180,680321,4279094600,00,0.00,N,2,120, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 8b744bea29e4..a4be6a5e0f80 100644 --- a/016450/day/candle-day-250.csv +++ b/016450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4065,4070,4075,4040,12253,49797250,00,0.00,N,3,0, 20250225,4065,4045,4090,4025,36557,148012080,00,0.00,N,2,20, 20250224,4045,4010,4050,3990,27723,111586310,00,0.00,N,2,35, 20250221,4010,4000,4030,3980,11836,47375860,00,0.00,N,2,10, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 9eda7451fafb..b0812d3b0d41 100644 --- a/016580/day/candle-day-250.csv +++ b/016580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11600,11500,11630,11480,20902,241300300,00,0.00,N,2,50, 20250225,11550,11550,11560,11490,15978,184222250,00,0.00,N,5,-10, 20250224,11560,11600,11640,11500,18588,214270970,00,0.00,N,2,50, 20250221,11510,11510,11530,11470,7706,88623810,00,0.00,N,2,30, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index ca4f91593117..a00f1205b135 100644 --- a/016590/day/candle-day-250.csv +++ b/016590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6000,6000,6050,5970,37214,224015630,00,0.00,N,2,10, 20250225,5990,6070,6090,5990,10016,60232260,00,0.00,N,5,-70, 20250224,6060,6030,6060,6000,9759,59009150,00,0.00,N,2,30, 20250221,6030,6030,6050,6000,22431,135227470,00,0.00,N,2,10, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index f398569bcd6c..389b02e66f3a 100644 --- a/016600/day/candle-day-250.csv +++ b/016600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,284,276,284,274,418271,117634073,00,0.00,N,2,8, 20250225,276,276,280,274,274053,75838771,00,0.00,N,3,0, 20250224,276,267,277,266,675921,183693686,00,0.00,N,2,6, 20250221,270,269,271,267,261048,70112979,00,0.00,N,2,2, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 24f1c1ade0af..b9f86838d644 100644 --- a/016610/day/candle-day-250.csv +++ b/016610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6090,6030,6120,6030,45361,276598560,00,0.00,N,2,20, 20250225,6070,5920,6110,5920,137435,831334930,00,0.00,N,2,100, 20250224,5970,5990,6000,5900,44129,262460770,00,0.00,N,5,-30, 20250221,6000,6000,6100,5950,68120,410764450,00,0.00,N,5,-10, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 099ac23cb26a..4624c374e614 100644 --- a/016670/day/candle-day-250.csv +++ b/016670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3540,3545,3545,3505,4812,16950315,00,0.00,N,5,-10, 20250225,3550,3555,3555,3500,4248,14970040,00,0.00,N,5,-5, 20250224,3555,3535,3555,3500,6687,23632575,00,0.00,N,2,20, 20250221,3535,3635,3635,3495,33574,118346195,00,0.00,N,5,-105, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 314dc83db418..34e72901cfdd 100644 --- a/016710/day/candle-day-250.csv +++ b/016710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7050,6940,7070,6940,16571,116072110,00,0.00,N,2,60, 20250225,6990,6980,7000,6920,7626,53189300,00,0.00,N,2,20, 20250224,6970,6960,6980,6920,9858,68442240,00,0.00,N,3,0, 20250221,6970,6920,6980,6920,8148,56671550,00,0.00,N,2,20, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 9192ff6b32f0..8c201862828e 100644 --- a/016740/day/candle-day-250.csv +++ b/016740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3210,3070,3230,3065,292292,924656880,00,0.00,N,2,185, 20250225,3025,3065,3180,2945,305745,928494100,00,0.00,N,2,90, 20250224,2935,2905,2940,2870,46774,137340840,00,0.00,N,2,25, 20250221,2910,2845,2925,2845,43222,124961305,00,0.00,N,2,65, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index a811edf52c61..e24043f613b2 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,994,994,994,994,0,0,00,0.00,Y,3,0, +20250226,994,994,994,994,0,0,00,0.00,Y,3,0, +20250225,994,994,994,994,0,0,00,0.00,Y,0,0, 20250224,994,994,994,994,0,0,00,0.00,Y,0,0, 20250221,994,994,994,994,0,0,00,0.00,N,0,0, 20250220,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 26000a62afcb..4e4c078572ae 100644 --- a/016800/day/candle-day-250.csv +++ b/016800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,43000,43000,43250,42150,1059,45312200,00,0.00,N,2,300, 20250225,42700,41800,42800,41800,994,41980300,00,0.00,N,2,600, 20250224,42100,41950,42450,41450,1112,46538650,00,0.00,N,2,150, 20250221,41950,41600,42400,41500,826,34522150,00,0.00,N,3,0, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index aa5ab4ed5cfe..3160bcf0593e 100644 --- a/016880/day/candle-day-250.csv +++ b/016880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,909,918,918,904,83819,76187436,00,0.00,N,5,-9, 20250225,918,900,918,892,102446,92749330,00,0.00,N,2,18, 20250224,900,900,907,893,83534,75008702,00,0.00,N,5,-8, 20250221,908,920,920,900,119956,108863665,00,0.00,N,5,-3, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index be382129858f..78ea92311f3b 100644 --- a/016920/day/candle-day-250.csv +++ b/016920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2005,2065,2120,1998,216988,438708822,00,0.00,N,5,-30, 20250225,2035,2090,2090,2035,235972,484582275,00,0.00,N,5,-55, 20250224,2090,2000,2120,1990,922744,1913623873,00,0.00,N,2,100, 20250221,1990,1960,2010,1920,175212,346955362,00,0.00,N,2,30, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 5e412c5db782..7564a7da985e 100644 --- a/017000/day/candle-day-250.csv +++ b/017000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3065,2890,3185,2890,269569,829705025,00,0.00,N,2,190, 20250225,2875,3090,3475,2875,840429,2670714605,00,0.00,N,2,30, 20250224,2845,2830,2865,2825,14045,39951910,00,0.00,N,2,15, 20250221,2830,2895,2895,2800,70247,199590390,00,0.00,N,5,-60, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 7f8aee9beb1b..2431e5498c1b 100644 --- a/017040/day/candle-day-250.csv +++ b/017040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1555,1560,1563,1541,148477,229982746,00,0.00,N,5,-5, 20250225,1560,1554,1565,1544,85299,132461906,00,0.00,N,5,-5, 20250224,1565,1545,1568,1537,111020,172290036,00,0.00,N,2,20, 20250221,1545,1538,1563,1530,97358,150619202,00,0.00,N,5,-8, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 209435dc1d58..652435020a8b 100644 --- a/017180/day/candle-day-250.csv +++ b/017180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1692,1693,1694,1680,15794,26673317,00,0.00,N,2,4, 20250225,1688,1690,1691,1676,25925,43678945,00,0.00,N,2,3, 20250224,1685,1680,1686,1671,24550,41239910,00,0.00,N,2,5, 20250221,1680,1673,1684,1662,41725,69872037,00,0.00,N,2,8, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index d773b8f3d1a9..16836a0ae540 100644 --- a/017250/day/candle-day-250.csv +++ b/017250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1100,1100,1109,1100,8977,9891912,00,0.00,N,3,0, 20250225,1100,1110,1118,1092,17894,19791679,00,0.00,N,5,-5, 20250224,1105,1070,1129,1070,41827,46024620,00,0.00,N,2,13, 20250221,1092,1103,1103,1086,11556,12640787,00,0.00,N,5,-11, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 5a6815f41806..b6eeb64e23d8 100644 --- a/017370/day/candle-day-250.csv +++ b/017370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6180,6330,6550,6150,407597,2574917260,00,0.00,N,5,-10, 20250225,6190,5920,6940,5810,1224734,7810802090,00,0.00,N,2,230, 20250224,5960,5780,6700,5650,666279,4107095280,00,0.00,N,2,180, 20250221,5780,5660,5820,5650,55113,317773550,00,0.00,N,2,90, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 9d30f4017194..832f5c740fce 100644 --- a/017390/day/candle-day-250.csv +++ b/017390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,49950,49600,50000,49300,4576,227830750,00,0.00,N,2,300, 20250225,49650,49100,49750,48800,6320,312413650,00,0.00,N,2,550, 20250224,49100,49000,49200,48550,4002,195285400,00,0.00,N,2,50, 20250221,49050,49300,49300,48900,5127,251758900,00,0.00,N,5,-150, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 9d2e856ddbe6..0622012e4883 100644 --- a/017480/day/candle-day-250.csv +++ b/017480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4455,4490,4500,4360,11273,49852715,00,0.00,N,5,-40, 20250225,4495,4325,4575,4305,12677,56062430,00,0.00,N,2,160, 20250224,4335,4300,4360,4300,29601,128204120,00,0.00,N,2,10, 20250221,4325,4350,4680,4305,91637,410113420,00,0.00,N,5,-5, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 0a3da1e35f07..412f6875dac9 100644 --- a/017510/day/candle-day-250.csv +++ b/017510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5830,5510,5920,5500,654602,3760528000,00,0.00,N,2,290, 20250225,5540,5580,5640,5450,268356,1489128490,00,0.00,N,5,-30, 20250224,5570,5530,5710,5510,257824,1439436460,00,0.00,N,5,-140, 20250221,5710,5780,5850,5690,277335,1594976590,00,0.00,N,5,-80, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index a17f30d4c6b6..f18d9a5ee1b2 100644 --- a/017550/day/candle-day-250.csv +++ b/017550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2120,2065,2130,2065,178637,376027985,00,0.00,N,2,40, 20250225,2080,2070,2110,2070,129832,271304860,00,0.00,N,5,-15, 20250224,2095,2125,2145,2090,218376,459339815,00,0.00,N,5,-45, 20250221,2140,2130,2150,2110,140243,297380090,00,0.00,N,3,0, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 5e70100a94b1..800e6cdf765a 100644 --- a/017650/day/candle-day-250.csv +++ b/017650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6430,6360,6430,6350,6844,43639220,00,0.00,N,2,70, 20250225,6360,6330,6370,6300,1341,8493850,00,0.00,N,2,40, 20250224,6320,6290,6350,6260,7193,45335650,00,0.00,N,2,30, 20250221,6290,6290,6330,6270,17045,107207580,00,0.00,N,5,-10, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index caaac0bc1a09..56ccda6fe114 100644 --- a/017670/day/candle-day-250.csv +++ b/017670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,58000,58400,58500,57700,613359,35592437700,00,0.00,N,5,-200, 20250225,58200,58200,58200,57400,423812,24560351800,00,0.00,N,5,-500, 20250224,58700,58200,59000,58100,378570,22206439900,00,0.00,N,2,500, 20250221,58200,58800,58900,57800,290145,16852315300,00,0.00,N,5,-900, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index 02b37a4a939e..8706f2a57f5d 100644 --- a/017800/day/candle-day-250.csv +++ b/017800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,56600,55100,57000,54700,173658,9782385500,00,0.00,N,2,1600, 20250225,55000,54000,55100,53600,98033,5344863600,00,0.00,N,2,500, 20250224,54500,53800,54600,53600,78794,4264804500,00,0.00,N,3,0, 20250221,54500,55200,55200,54000,104738,5704137600,00,0.00,N,5,-700, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 133c7cbcb94a..c193052a3664 100644 --- a/017810/day/candle-day-250.csv +++ b/017810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18310,17300,19320,17190,2760540,51173491370,00,0.00,N,2,1520, 20250225,16790,15920,17100,15600,516154,8553415210,00,0.00,N,2,940, 20250224,15850,15870,15920,15100,364298,5716638960,00,0.00,N,5,-70, 20250221,15920,15560,16240,15200,410458,6565006630,00,0.00,N,2,420, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index dfceec590ffa..050f188016cb 100644 --- a/017860/day/candle-day-250.csv +++ b/017860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,30500,30800,31200,30300,274096,8394304800,00,0.00,N,5,-550, 20250225,31050,31050,31600,30550,287170,8901363700,00,0.00,N,5,-400, 20250224,31450,30750,31550,30150,364872,11252783800,00,0.00,N,2,400, 20250221,31050,30350,31300,30150,368356,11384583200,00,0.00,N,2,750, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index b5d0038778a5..f661080989e8 100644 --- a/017890/day/candle-day-250.csv +++ b/017890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8720,8660,8720,8570,17831,154025980,00,0.00,N,2,100, 20250225,8620,8570,8630,8530,7890,67745080,00,0.00,N,2,30, 20250224,8590,8560,8720,8510,56033,481272060,00,0.00,N,2,30, 20250221,8560,8550,8580,8510,20190,171980030,00,0.00,N,2,20, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 1bbd0a71e836..953ae5528677 100644 --- a/017900/day/candle-day-250.csv +++ b/017900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1890,1840,1903,1839,121669,229463316,00,0.00,N,2,50, 20250225,1840,1852,1858,1840,20428,37735410,00,0.00,N,5,-12, 20250224,1852,1848,1865,1842,29800,55287612,00,0.00,N,5,-9, 20250221,1861,1827,1865,1824,60161,110695402,00,0.00,N,2,18, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index d1bd70bf0562..cc136eada4d0 100644 --- a/017940/day/candle-day-250.csv +++ b/017940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,65700,66200,66700,65100,36672,2413268900,00,0.00,N,5,-500, 20250225,66200,66400,66400,65700,14985,987276800,00,0.00,N,2,200, 20250224,66000,66500,66500,65500,9848,649503200,00,0.00,N,5,-200, 20250221,66200,66100,66600,65900,19280,1275929800,00,0.00,N,3,0, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 22c4c7b03acc..526a7aabcb5b 100644 --- a/017960/day/candle-day-250.csv +++ b/017960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15780,16600,16930,15610,1507665,24183389700,00,0.00,N,5,-530, 20250225,16310,16240,16740,15700,1972985,32349386390,00,0.00,N,2,250, 20250224,16060,15180,16410,15070,1918475,30567663670,00,0.00,N,2,670, 20250221,15390,14630,15620,14510,1548139,23487866170,00,0.00,N,2,600, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 2758a4cc3220..74f08f9781c0 100644 --- a/018000/day/candle-day-250.csv +++ b/018000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,861,784,878,784,1333929,1115926221,00,0.00,N,2,68, 20250225,793,804,804,779,376133,296875181,00,0.00,N,5,-11, 20250224,804,796,813,790,268003,215200312,00,0.00,N,2,4, 20250221,800,812,817,799,275103,221627906,00,0.00,N,5,-12, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index f976d8f4e2e0..48f8f7b94682 100644 --- a/018120/day/candle-day-250.csv +++ b/018120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17160,17060,17190,17060,3692,63438000,00,0.00,N,5,-30, 20250225,17190,17020,17200,17020,736,12597600,00,0.00,N,3,0, 20250224,17190,17300,17340,17130,912,15739570,00,0.00,N,5,-110, 20250221,17300,17100,17350,17100,3193,55023400,00,0.00,N,2,200, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 8e7a23d11a20..5918889650b7 100644 --- a/018250/day/candle-day-250.csv +++ b/018250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13820,13960,13970,13550,77343,1059827680,00,0.00,N,5,-140, 20250225,13960,14030,14330,13810,119086,1679365970,00,0.00,N,5,-10, 20250224,13970,13620,13970,13530,111190,1530413020,00,0.00,N,2,350, 20250221,13620,13010,13650,12900,98762,1316992690,00,0.00,N,2,680, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index d50f950a7ce2..c2f7474d512d 100644 --- a/018260/day/candle-day-250.csv +++ b/018260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,127100,126000,127900,124900,115438,14614667400,00,0.00,N,2,1100, 20250225,126000,129100,129500,126000,131991,16747860700,00,0.00,N,5,-3700, 20250224,129700,128000,129800,128000,61440,7930328500,00,0.00,N,2,700, 20250221,129000,130000,130000,128200,80338,10359840400,00,0.00,N,5,-1000, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 5576f3608bf8..f2f7b9f916e3 100644 --- a/018290/day/candle-day-250.csv +++ b/018290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,34500,35900,36950,34200,2231241,80228716150,00,0.00,N,5,-2900, 20250225,37400,36950,38500,36100,1352778,50519225600,00,0.00,N,2,300, 20250224,37100,36350,37450,35650,1040943,38034119750,00,0.00,N,2,50, 20250221,37050,35100,37100,34900,1672213,60809200300,00,0.00,N,2,2200, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index 0f8859334156..4c1d5a80d01f 100644 --- a/018310/day/candle-day-250.csv +++ b/018310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,20500,20300,20750,20000,11809,239898200,00,0.00,N,3,0, 20250225,20500,20700,21000,20450,10954,226186000,00,0.00,N,5,-150, 20250224,20650,20200,20650,20150,12287,250618300,00,0.00,N,2,350, 20250221,20300,20500,20600,20200,9612,196521000,00,0.00,N,5,-200, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 144ad58f5971..5af70432eaf4 100644 --- a/018470/day/candle-day-250.csv +++ b/018470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1645,1630,1663,1624,466549,767022485,00,0.00,N,2,15, 20250225,1630,1635,1665,1630,643706,1057325827,00,0.00,N,5,-19, 20250224,1649,1630,1649,1620,375102,613373353,00,0.00,N,2,4, 20250221,1645,1629,1660,1622,670393,1098352924,00,0.00,N,2,20, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 3527151f287c..7aa3e400ecd3 100644 --- a/018500/day/candle-day-250.csv +++ b/018500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1998,2015,2040,1983,928607,1862960926,00,0.00,N,5,-12, 20250225,2010,2040,2050,1988,831941,1669924636,00,0.00,N,5,-45, 20250224,2055,1990,2135,1988,2445365,5023810312,00,0.00,N,2,57, 20250221,1998,2165,2185,1985,1681096,3438419744,00,0.00,N,5,-117, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 4871525a59d0..628ff27d5fa7 100644 --- a/018620/day/candle-day-250.csv +++ b/018620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,892,890,901,880,37958,33893264,00,0.00,N,5,-7, 20250225,899,893,902,876,50448,44909225,00,0.00,N,2,6, 20250224,893,904,904,865,94088,83043651,00,0.00,N,5,-11, 20250221,904,906,906,898,13572,12238838,00,0.00,N,2,2, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index a4941caff0ae..ac8e4ab4472b 100644 --- a/018670/day/candle-day-250.csv +++ b/018670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,240000,239500,241500,233000,14039,3326108500,00,0.00,N,5,-500, 20250225,240500,246500,247500,238000,12247,2961372000,00,0.00,N,5,-7500, 20250224,248000,246500,251000,243000,10703,2642691000,00,0.00,N,3,0, 20250221,248000,246500,250000,242000,11588,2864584000,00,0.00,N,2,2000, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index 8254d163f710..102a1d238ce9 100644 --- a/018680/day/candle-day-250.csv +++ b/018680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3360,3360,3470,3340,7538,25455680,00,0.00,N,3,0, 20250225,3360,3400,3400,3330,4503,15065895,00,0.00,N,3,0, 20250224,3360,3305,3555,3305,17685,59791490,00,0.00,N,2,35, 20250221,3325,3330,3330,3310,5313,17630555,00,0.00,N,2,5, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 0803cfed6b98..6130b211689a 100644 --- a/018700/day/candle-day-250.csv +++ b/018700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,888,896,905,888,38374,34393665,00,0.00,N,5,-17, 20250225,905,903,915,896,62681,56540369,00,0.00,N,2,2, 20250224,903,888,914,885,58336,52361668,00,0.00,N,2,15, 20250221,888,907,907,881,80321,71818659,00,0.00,N,5,-6, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index a5ec9fe79f5b..ad78ed869543 100644 --- a/018880/day/candle-day-250.csv +++ b/018880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4770,4520,4815,4520,4613017,21824610205,00,0.00,N,2,220, 20250225,4550,4655,4655,4535,1677335,7666087715,00,0.00,N,5,-100, 20250224,4650,4630,4675,4520,3446897,15878938625,00,0.00,N,2,145, 20250221,4505,4465,4745,4445,6819018,31424741525,00,0.00,N,2,105, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 559801c9b346..fef26de4f392 100644 --- a/019010/day/candle-day-250.csv +++ b/019010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1999,2010,2010,1990,26922,53750053,00,0.00,N,5,-11, 20250225,2010,2000,2030,2000,22892,45813045,00,0.00,N,5,-10, 20250224,2020,2035,2035,2000,7285,14619485,00,0.00,N,2,10, 20250221,2010,2025,2025,2000,6824,13712525,00,0.00,N,3,0, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index b7d6b3d6dbd3..e9e04ee0a977 100644 --- a/019170/day/candle-day-250.csv +++ b/019170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9070,9100,9160,8970,257686,2334870630,00,0.00,N,5,-30, 20250225,9100,9410,9410,9070,286490,2626935850,00,0.00,N,5,-310, 20250224,9410,9310,9450,9170,430491,4006480340,00,0.00,N,2,310, 20250221,9100,9120,9200,9070,198717,1812545260,00,0.00,N,5,-10, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index de790ac05c0e..488aee6f8498 100644 --- a/019180/day/candle-day-250.csv +++ b/019180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3110,3105,3120,3090,65829,204125585,00,0.00,N,2,5, 20250225,3105,3125,3140,3100,48894,152143985,00,0.00,N,5,-25, 20250224,3130,3110,3140,3085,86056,267560905,00,0.00,N,2,5, 20250221,3125,3100,3130,3085,74060,230523580,00,0.00,N,2,25, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 6dd3224055df..37d58337e692 100644 --- a/019210/day/candle-day-250.csv +++ b/019210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5380,5420,5420,5340,34150,183332830,00,0.00,N,5,-40, 20250225,5420,5390,5430,5360,58658,316646930,00,0.00,N,2,70, 20250224,5350,5380,5400,5280,48542,259297770,00,0.00,N,5,-50, 20250221,5400,5390,5430,5340,39083,210396480,00,0.00,N,2,40, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 3c20eb1170af..07d30caa9d24 100644 --- a/019440/day/candle-day-250.csv +++ b/019440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13080,13190,13190,13050,7309,95752520,00,0.00,N,5,-120, 20250225,13200,13160,13290,13140,5884,77681390,00,0.00,N,2,40, 20250224,13160,13210,13250,13100,4548,59805720,00,0.00,N,5,-100, 20250221,13260,13270,13340,13000,7336,97468450,00,0.00,N,2,60, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index e77df92584ba..3ccd1b6e5744 100644 --- a/019490/day/candle-day-250.csv +++ b/019490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,731,754,755,730,1468410,1081755898,00,0.00,N,5,-19, 20250225,750,769,775,750,1143263,865984977,00,0.00,N,5,-19, 20250224,769,785,785,760,1083730,836034492,00,0.00,N,3,0, 20250221,769,784,789,763,1597135,1232314773,00,0.00,N,5,-12, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 0fde61e24fb4..2852f556a342 100644 --- a/019540/day/candle-day-250.csv +++ b/019540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4220,4245,4245,4165,12324,51612230,00,0.00,N,2,20, 20250225,4200,4280,4280,4190,17990,76302560,00,0.00,N,5,-40, 20250224,4240,4200,4295,4180,11058,46710465,00,0.00,N,2,40, 20250221,4200,4195,4240,4135,18018,75563195,00,0.00,N,2,80, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index dfd6248def47..c6e53082695d 100644 --- a/019550/day/candle-day-250.csv +++ b/019550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,753,755,758,748,292853,219922819,00,0.00,N,5,-2, 20250225,755,760,767,750,296645,226250792,00,0.00,N,5,-6, 20250224,761,751,762,743,241963,182665486,00,0.00,N,2,1, 20250221,760,745,763,744,361351,273943771,00,0.00,N,2,10, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 620b82d7f079..0d6334fa352a 100644 --- a/019570/day/candle-day-250.csv +++ b/019570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,234,235,239,223,237142,55439869,00,0.00,N,5,-3, 20250225,237,240,240,230,197171,46403809,00,0.00,N,5,-5, 20250224,242,242,245,237,107837,25852381,00,0.00,N,5,-3, 20250221,245,239,245,237,144701,34921172,00,0.00,N,2,6, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 287924776de0..64a4ce07645a 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,921,921,921,921,0,0,00,0.00,Y,3,0, +20250226,921,921,921,921,0,0,00,0.00,Y,3,0, +20250225,921,921,921,921,0,0,00,0.00,Y,0,0, 20250224,921,921,921,921,0,0,00,0.00,Y,0,0, 20250221,921,921,921,921,0,0,00,0.00,N,0,0, 20250220,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index eaa3aa8dfa98..49f1d5857bba 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1139,1139,1159,1106,87874,98936457,00,0.00,N,5,-11, 20250225,1150,1141,1150,1096,106957,121542302,00,0.00,N,2,8, 20250224,1142,1198,1198,1085,345090,387153748,00,0.00,N,2,27, 20250221,1115,1111,1144,1050,222081,242829273,00,0.00,N,2,7, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 7186a7fba20b..32120bc1729d 100644 --- a/019680/day/candle-day-250.csv +++ b/019680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2200,2170,2205,2170,18511,40525735,00,0.00,N,2,10, 20250225,2190,2190,2215,2170,30748,67269510,00,0.00,N,5,-10, 20250224,2200,2200,2210,2170,46247,100932285,00,0.00,N,5,-25, 20250221,2225,2215,2225,2190,20494,45214265,00,0.00,N,2,10, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index ae0745d8b428..606da3529282 100644 --- a/019770/day/candle-day-250.csv +++ b/019770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3775,3780,3865,3725,29601,112571040,00,0.00,N,2,5, 20250225,3770,3700,3800,3700,19022,71555255,00,0.00,N,2,20, 20250224,3750,3690,3755,3655,11226,41587055,00,0.00,N,2,60, 20250221,3690,3660,3695,3660,6286,23141690,00,0.00,N,5,-10, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 1920b12c2e46..3d594cd71120 100644 --- a/019990/day/candle-day-250.csv +++ b/019990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5760,5740,5800,5720,9511,54709640,00,0.00,N,3,0, 20250225,5760,5700,5830,5700,10561,60778100,00,0.00,N,5,-20, 20250224,5780,5840,5840,5670,25265,145152860,00,0.00,N,5,-60, 20250221,5840,5890,5890,5790,17301,101167590,00,0.00,N,2,40, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index a3534c6c6abf..a5de264f2496 100644 --- a/020000/day/candle-day-250.csv +++ b/020000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16310,16070,16310,16040,59951,969588910,00,0.00,N,2,120, 20250225,16190,16310,16600,16190,48348,790858930,00,0.00,N,5,-400, 20250224,16590,16540,16660,16460,37621,623691240,00,0.00,N,2,50, 20250221,16540,16420,16630,16300,42366,700386280,00,0.00,N,2,90, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 36c6d15b1f61..c462f9883655 100644 --- a/020120/day/candle-day-250.csv +++ b/020120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3560,3520,3565,3475,160917,566234185,00,0.00,N,2,40, 20250225,3520,3485,3640,3485,376573,1336887060,00,0.00,N,2,35, 20250224,3485,3425,3520,3380,278738,960476580,00,0.00,N,2,35, 20250221,3450,3555,3640,3440,882206,3111050420,00,0.00,N,5,-80, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index d210ec4b252d..b4be64b2b2c8 100644 --- a/020150/day/candle-day-250.csv +++ b/020150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,28950,27700,29100,27600,199803,5700334050,00,0.00,N,2,1000, 20250225,27950,29850,29900,27850,260838,7422156350,00,0.00,N,5,-2050, 20250224,30000,29200,30250,28800,154481,4582812900,00,0.00,N,2,200, 20250221,29800,30100,30300,29050,162922,4826051500,00,0.00,N,5,-300, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index f423c3d0f9e2..0a8ff6ed4208 100644 --- a/020180/day/candle-day-250.csv +++ b/020180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1200,1192,1221,1191,264710,318396838,00,0.00,N,5,-10, 20250225,1210,1201,1219,1172,319901,384255713,00,0.00,N,2,3, 20250224,1207,1191,1208,1182,474951,569407969,00,0.00,N,2,16, 20250221,1191,1194,1200,1150,575675,676461684,00,0.00,N,5,-5, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index 74b4411c3238..b3154cd2408f 100644 --- a/020400/day/candle-day-250.csv +++ b/020400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7360,7270,7630,7220,85217,634491060,00,0.00,N,2,210, 20250225,7150,7190,7240,7100,7643,54687170,00,0.00,N,5,-90, 20250224,7240,7040,7360,6990,19661,142038530,00,0.00,N,2,150, 20250221,7090,7070,7140,7030,10680,75490780,00,0.00,N,2,20, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 8d4a0a85ff11..cfaa0a2aeacf 100644 --- a/020560/day/candle-day-250.csv +++ b/020560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10860,10900,11030,10700,138716,1498494820,00,0.00,N,5,-40, 20250225,10900,11020,11020,10700,112934,1227683970,00,0.00,N,5,-120, 20250224,11020,10700,11020,10690,246362,2681161700,00,0.00,N,2,220, 20250221,10800,10850,10870,10730,178325,1927019760,00,0.00,N,5,-50, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index c3c8cf553e92..eef704285c50 100644 --- a/020710/day/candle-day-250.csv +++ b/020710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3820,3730,3910,3730,82903,315705455,00,0.00,N,2,70, 20250225,3750,3775,3775,3710,62687,234602620,00,0.00,N,5,-20, 20250224,3770,3720,3785,3685,35434,132389150,00,0.00,N,2,60, 20250221,3710,3735,3750,3710,13416,49996445,00,0.00,N,5,-15, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index f92f75c48698..2e59be2c0ee6 100644 --- a/020760/day/candle-day-250.csv +++ b/020760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,885,898,898,871,34497,30509567,00,0.00,N,5,-10, 20250225,895,878,907,878,32077,28648429,00,0.00,N,5,-5, 20250224,900,891,929,891,61107,54805308,00,0.00,N,3,0, 20250221,900,860,925,855,224540,201290628,00,0.00,N,2,45, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index dbcccc9d307f..5dec66b9c8ee 100644 --- a/021040/day/candle-day-250.csv +++ b/021040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,928,930,931,912,6235,5729855,00,0.00,N,2,8, 20250225,920,959,960,917,11802,10969642,00,0.00,N,5,-25, 20250224,945,938,949,926,9851,9208074,00,0.00,N,2,7, 20250221,938,924,960,911,39156,36550209,00,0.00,N,2,26, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 583bdd9d5886..a025a0eb74d9 100644 --- a/021050/day/candle-day-250.csv +++ b/021050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1311,1325,1335,1302,404231,531932044,00,0.00,N,2,11, 20250225,1300,1296,1325,1287,354745,462696894,00,0.00,N,2,4, 20250224,1296,1297,1298,1278,211439,271959190,00,0.00,N,5,-4, 20250221,1300,1305,1315,1292,265813,345810107,00,0.00,N,5,-5, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 7a21fa73e87c..2ba810491570 100644 --- a/021080/day/candle-day-250.csv +++ b/021080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2205,2215,2260,2195,346588,767755835,00,0.00,N,5,-15, 20250225,2220,2210,2430,2210,3255425,7488278075,00,0.00,N,2,10, 20250224,2210,2185,2230,2185,281184,621974840,00,0.00,N,3,0, 20250221,2210,2195,2225,2155,190783,420161165,00,0.00,N,2,20, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index e0e9c0b846c9..58715d68e275 100644 --- a/021240/day/candle-day-250.csv +++ b/021240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,81200,79600,81600,77500,206432,16606385800,00,0.00,N,2,1200, 20250225,80000,81100,81600,79400,120551,9678102300,00,0.00,N,5,-1900, 20250224,81900,82600,82800,80500,123158,10026681200,00,0.00,N,5,-800, 20250221,82700,85800,85800,81400,147071,12131628036,00,0.00,N,5,-2000, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index f734e7c88063..be9b84ac3564 100644 --- a/021320/day/candle-day-250.csv +++ b/021320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4055,4020,4065,4010,7486,30251765,00,0.00,N,3,0, 20250225,4055,4060,4060,4025,6298,25503185,00,0.00,N,5,-5, 20250224,4060,4060,4060,4010,10335,41691955,00,0.00,N,3,0, 20250221,4060,4090,4090,4030,5176,21005970,00,0.00,N,2,30, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 3d6bceb6671b..0001597b135f 100644 --- a/021650/day/candle-day-250.csv +++ b/021650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2270,2215,2270,2215,32660,73098640,00,0.00,N,2,55, 20250225,2215,2200,2220,2135,23266,50499785,00,0.00,N,2,30, 20250224,2185,2215,2215,2185,9499,20841350,00,0.00,N,5,-20, 20250221,2205,2205,2245,2200,7594,16754525,00,0.00,N,3,0, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index df8ce8ba47e8..f58d84b986c9 100644 --- a/021820/day/candle-day-250.csv +++ b/021820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8190,8080,8270,7990,28722,233479710,00,0.00,N,2,110, 20250225,8080,8140,8150,7950,4187,33809950,00,0.00,N,2,40, 20250224,8040,8000,8180,7900,17924,143921830,00,0.00,N,2,30, 20250221,8010,7880,8030,7880,5105,40622870,00,0.00,N,3,0, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index ef514900dda9..1c43fa8b96ae 100644 --- a/021880/day/candle-day-250.csv +++ b/021880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,237,243,245,237,177531,42445695,00,0.00,N,5,-5, 20250225,242,243,245,239,187564,45044826,00,0.00,N,2,2, 20250224,240,236,251,234,437940,105185725,00,0.00,N,2,4, 20250221,236,238,239,233,84404,19948709,00,0.00,N,5,-1, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index aa75583f5fff..5bd52f659aac 100644 --- a/022100/day/candle-day-250.csv +++ b/022100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,25000,24500,26300,24200,5472752,138652896200,00,0.00,N,2,400, 20250225,24600,25650,27350,24450,4331771,112796905350,00,0.00,N,5,-1250, 20250224,25850,26350,26900,25750,3108522,81868336950,00,0.00,N,5,-500, 20250221,26350,25500,27850,25500,11854080,317379668950,00,0.00,N,2,1200, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index ca04649ef7ab..cb8b36c6425b 100644 --- a/022220/day/candle-day-250.csv +++ b/022220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,955,946,959,946,17953,17040658,00,0.00,N,3,0, 20250225,955,940,959,940,75915,72142552,00,0.00,N,2,7, 20250224,948,955,955,940,58653,55587926,00,0.00,N,5,-13, 20250221,961,956,971,948,41523,39633054,00,0.00,N,2,4, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index 68ec9ecf7fa7..5b467463b1ff 100644 --- a/023000/day/candle-day-250.csv +++ b/023000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2360,2375,2375,2345,6491,15311115,00,0.00,N,2,15, 20250225,2345,2335,2355,2330,5869,13730870,00,0.00,N,3,0, 20250224,2345,2350,2350,2310,7290,16949885,00,0.00,N,2,5, 20250221,2340,2330,2350,2330,4204,9828780,00,0.00,N,2,10, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index 331f91a25556..72fe1418db8c 100644 --- a/023150/day/candle-day-250.csv +++ b/023150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5130,5100,5190,5070,2799,14281210,00,0.00,N,2,20, 20250225,5110,5090,5160,5050,5209,26528990,00,0.00,N,2,30, 20250224,5080,5180,5220,5070,8807,45047370,00,0.00,N,5,-50, 20250221,5130,5060,5200,5040,6965,35372290,00,0.00,N,2,70, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index d1e162b1945d..06983b161825 100644 --- a/023160/day/candle-day-250.csv +++ b/023160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,22850,22650,24150,21650,1379635,31663068550,00,0.00,N,2,500, 20250225,22350,21900,23500,21700,783665,17892493150,00,0.00,N,2,400, 20250224,21950,21750,22250,21200,346984,7545566700,00,0.00,N,3,0, 20250221,21950,20950,22000,20800,300433,6486345050,00,0.00,N,2,550, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 9e68ea874191..c0a70409473a 100644 --- a/023350/day/candle-day-250.csv +++ b/023350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5610,5610,5670,5520,32774,183129990,00,0.00,N,2,50, 20250225,5560,5690,5720,5560,43948,246816880,00,0.00,N,5,-140, 20250224,5700,5500,5820,5490,144953,826204470,00,0.00,N,2,180, 20250221,5520,5500,5620,5500,36792,204049200,00,0.00,N,2,20, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 64b7e655bdaf..69ce6b996a0b 100644 --- a/023410/day/candle-day-250.csv +++ b/023410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3305,3330,3335,3280,277437,917306500,00,0.00,N,5,-60, 20250225,3365,3365,3380,3350,76576,257334645,00,0.00,N,5,-5, 20250224,3370,3360,3380,3345,70122,235792390,00,0.00,N,2,10, 20250221,3360,3350,3365,3340,72248,242297460,00,0.00,N,2,10, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 1643c5045a55..650f8f2cd52a 100644 --- a/023440/day/candle-day-250.csv +++ b/023440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1639,1686,1690,1639,95623,158975161,00,0.00,N,5,-26, 20250225,1665,1719,1728,1656,171331,288789421,00,0.00,N,5,-45, 20250224,1710,1685,1719,1674,129496,220779400,00,0.00,N,2,18, 20250221,1692,1749,1749,1690,229067,390552950,00,0.00,N,5,-58, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 915252b933f7..b6b870a6cf2a 100644 --- a/023450/day/candle-day-250.csv +++ b/023450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,33300,32300,34100,32150,2400,80763100,00,0.00,N,2,1100, 20250225,32200,32400,33350,32200,280,9149700,00,0.00,N,5,-300, 20250224,32500,33200,33400,32500,1463,48397500,00,0.00,N,5,-1000, 20250221,33500,33600,33600,33050,1297,43314900,00,0.00,N,5,-100, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 2662b7e76e63..ee09d735d2eb 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,109,109,109,109,0,0,00,0.00,Y,3,0, +20250226,109,109,109,109,0,0,00,0.00,Y,3,0, +20250225,109,109,109,109,0,0,00,0.00,Y,0,0, 20250224,109,109,109,109,0,0,00,0.00,Y,0,0, 20250221,109,109,109,109,0,0,00,0.00,N,0,0, 20250220,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 65195142d86f..e1884fd65dbe 100644 --- a/023530/day/candle-day-250.csv +++ b/023530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,64000,65200,65500,63400,74251,4743785500,00,0.00,N,5,-1100, 20250225,65100,66200,66600,64700,93886,6147355700,00,0.00,N,5,-1700, 20250224,66800,65600,67100,65000,137633,9150276700,00,0.00,N,2,800, 20250221,66000,64000,66300,63700,163032,10678290900,00,0.00,N,2,2000, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index e69ba47ef8b5..3dc86baba4f9 100644 --- a/023590/day/candle-day-250.csv +++ b/023590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,21450,21100,21500,20800,202096,4300595800,00,0.00,N,2,350, 20250225,21100,20250,21400,20100,677544,14112172150,00,0.00,N,2,2050, 20250224,19050,18960,19060,18930,32891,626961290,00,0.00,N,5,-80, 20250221,19130,19240,19240,18980,32138,613133690,00,0.00,N,5,-110, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 9fc426716738..36f63ee5973b 100644 --- a/023600/day/candle-day-250.csv +++ b/023600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8210,8190,8220,8130,16809,137502920,00,0.00,N,2,10, 20250225,8200,8180,8210,8130,16450,134729200,00,0.00,N,2,20, 20250224,8180,8100,8180,8070,16474,133886810,00,0.00,N,2,40, 20250221,8140,8080,8180,8060,9984,81124810,00,0.00,N,3,0, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index c2ce2433f2c7..48e433b34223 100644 --- a/023760/day/candle-day-250.csv +++ b/023760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,561,564,565,560,60120,33796664,00,0.00,N,5,-3, 20250225,564,564,568,562,59008,33303010,00,0.00,N,3,0, 20250224,564,556,566,552,163175,91499401,00,0.00,N,2,8, 20250221,556,550,556,550,69252,38361819,00,0.00,N,2,6, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index 14fc4ff3b4f2..5136b0cdc4d1 100644 --- a/023770/day/candle-day-250.csv +++ b/023770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4010,3980,4100,3905,58990,236004585,00,0.00,N,2,10, 20250225,4000,3770,4075,3665,170591,672546370,00,0.00,N,2,230, 20250224,3770,3795,3795,3625,47689,176730480,00,0.00,N,5,-10, 20250221,3780,3435,4310,3435,832874,3273867170,00,0.00,N,2,335, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index 2b5d324dc795..1f0ed61cba0d 100644 --- a/023790/day/candle-day-250.csv +++ b/023790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1225,1230,1240,1219,2109,2593313,00,0.00,N,2,5, 20250225,1220,1209,1229,1189,19585,23540061,00,0.00,N,2,11, 20250224,1209,1239,1257,1194,10979,13290731,00,0.00,N,5,-30, 20250221,1239,1269,1269,1220,21353,26514312,00,0.00,N,5,-28, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 11355565148e..3f793c54816d 100644 --- a/023800/day/candle-day-250.csv +++ b/023800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6120,6060,6150,6050,27205,166043190,00,0.00,N,3,0, 20250225,6120,6190,6190,6050,42214,257808860,00,0.00,N,5,-70, 20250224,6190,6200,6220,6100,24234,149258510,00,0.00,N,5,-10, 20250221,6200,6140,6210,6110,19617,120873320,00,0.00,N,2,60, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index f4ec061160ee..62226217f930 100644 --- a/023810/day/candle-day-250.csv +++ b/023810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5980,5920,5980,5520,151948,846879940,00,0.00,N,2,30, 20250225,5950,5860,5960,5830,15281,90397760,00,0.00,N,3,0, 20250224,5950,5960,5960,5780,10099,59733390,00,0.00,N,2,20, 20250221,5930,5890,6060,5890,11698,69584530,00,0.00,N,2,40, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 8c12318a35dc..cc7e0472d207 100644 --- a/023900/day/candle-day-250.csv +++ b/023900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9120,9170,9220,9090,6650,60626690,00,0.00,N,3,0, 20250225,9120,9280,9290,9090,14116,128979090,00,0.00,N,5,-140, 20250224,9260,9280,9370,9170,5524,51182650,00,0.00,N,2,40, 20250221,9220,9290,9380,9210,5183,47871150,00,0.00,N,5,-50, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 53d74ace49dd..87f1fa736420 100644 --- a/023910/day/candle-day-250.csv +++ b/023910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,25850,25800,25900,25750,4454,114888750,00,0.00,N,2,50, 20250225,25800,26250,26250,25650,10739,276927800,00,0.00,N,5,-250, 20250224,26050,26100,26150,25900,4907,127601100,00,0.00,N,2,50, 20250221,26000,25950,26100,25900,1833,47649150,00,0.00,N,3,0, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 8978154fa5d9..aabfa7143219 100644 --- a/023960/day/candle-day-250.csv +++ b/023960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1353,1328,1370,1325,80076,107879923,00,0.00,N,2,25, 20250225,1328,1356,1365,1321,75656,101919861,00,0.00,N,5,-28, 20250224,1356,1366,1369,1335,77366,104733784,00,0.00,N,5,-7, 20250221,1363,1360,1370,1350,45125,61465509,00,0.00,N,2,3, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index 89ab4cb7cc2d..f138da69a4a9 100644 --- a/024060/day/candle-day-250.csv +++ b/024060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11540,11560,11650,11440,138547,1598460960,00,0.00,N,5,-120, 20250225,11660,11750,11790,11580,136379,1590713050,00,0.00,N,5,-130, 20250224,11790,11880,11890,11650,107458,1265774090,00,0.00,N,5,-90, 20250221,11880,11930,11960,11790,163390,1939208480,00,0.00,N,5,-30, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index d59085cefee0..4a25068b2149 100644 --- a/024070/day/candle-day-250.csv +++ b/024070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1886,1897,1907,1885,7517,14198729,00,0.00,N,5,-13, 20250225,1899,1914,1914,1868,6344,12021209,00,0.00,N,2,8, 20250224,1891,1888,1920,1854,3580,6767076,00,0.00,N,2,10, 20250221,1881,1892,1926,1880,12550,23696419,00,0.00,N,5,-11, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 5a834e9b1994..541d1dafcabe 100644 --- a/024090/day/candle-day-250.csv +++ b/024090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11630,11600,11650,11570,967,11231880,00,0.00,N,3,0, 20250225,11630,11590,11720,11540,21813,252262310,00,0.00,N,2,40, 20250224,11590,11640,11640,11580,5983,69346110,00,0.00,N,5,-20, 20250221,11610,11410,11690,11410,3558,41195330,00,0.00,N,2,10, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index e7789adcade6..530ffe2d981e 100644 --- a/024110/day/candle-day-250.csv +++ b/024110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15520,15400,15560,15360,905252,14011910000,00,0.00,N,2,120, 20250225,15400,15500,15540,15370,878603,13567281060,00,0.00,N,5,-140, 20250224,15540,15490,15550,15430,432542,6707895100,00,0.00,N,2,40, 20250221,15500,15580,15610,15490,663278,10313691520,00,0.00,N,5,-70, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index fae95cdff246..40da9cf78a41 100644 --- a/024120/day/candle-day-250.csv +++ b/024120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3190,3170,3190,3110,43316,137959895,00,0.00,N,2,60, 20250225,3130,3170,3190,3105,33680,105909910,00,0.00,N,5,-50, 20250224,3180,3145,3275,3075,45388,143622355,00,0.00,N,2,35, 20250221,3145,3135,3160,3105,8916,27976300,00,0.00,N,2,15, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 6a65aa7921b3..42f3f465c3e9 100644 --- a/024720/day/candle-day-250.csv +++ b/024720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7260,7220,7500,7130,137455,999468770,00,0.00,N,2,60, 20250225,7200,6960,7270,6950,130832,937672520,00,0.00,N,2,220, 20250224,6980,7000,7020,6910,31358,218510180,00,0.00,N,5,-40, 20250221,7020,6970,7050,6910,30231,210950680,00,0.00,N,2,70, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 235f31cf03c6..89cafa9c71b7 100644 --- a/024740/day/candle-day-250.csv +++ b/024740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2065,2040,2080,2040,369503,759934915,00,0.00,N,2,5, 20250225,2060,2075,2085,2050,312094,646121355,00,0.00,N,5,-20, 20250224,2080,2110,2110,2055,528413,1100721420,00,0.00,N,5,-15, 20250221,2095,2065,2115,2055,657886,1378667995,00,0.00,N,2,20, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 015d43d570dc..b61a300dff10 100644 --- a/024800/day/candle-day-250.csv +++ b/024800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1918,1918,1918,1905,8519,16301900,00,0.00,N,2,1, 20250225,1917,1920,1920,1901,4359,8332636,00,0.00,N,2,2, 20250224,1915,1912,1915,1893,7375,14045720,00,0.00,N,2,3, 20250221,1912,1920,1929,1900,10872,20746405,00,0.00,N,2,3, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 88840e1f7885..e815b779a4c5 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,899,899,899,899,0,0,00,0.00,Y,3,0, +20250226,899,899,899,899,0,0,00,0.00,Y,3,0, +20250225,899,899,899,899,0,0,00,0.00,Y,0,0, 20250224,899,899,899,899,0,0,00,0.00,Y,0,0, 20250221,899,899,899,899,0,0,00,0.00,N,0,0, 20250220,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 61e292f486c1..e4cd17c7b392 100644 --- a/024830/day/candle-day-250.csv +++ b/024830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8690,8850,9100,8390,82720,718490690,00,0.00,N,5,-90, 20250225,8780,8970,9250,8660,90944,808176750,00,0.00,N,5,-300, 20250224,9080,8450,9080,8310,100345,872225600,00,0.00,N,2,440, 20250221,8640,8830,8950,8410,117726,1012292600,00,0.00,N,5,-310, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index e3c925489106..3599b7580614 100644 --- a/024840/day/candle-day-250.csv +++ b/024840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2220,2200,2300,2170,4303488,9587131710,00,0.00,N,2,100, 20250225,2120,2115,2140,2095,404399,855820840,00,0.00,N,5,-25, 20250224,2145,2105,2145,2075,535187,1126841665,00,0.00,N,2,5, 20250221,2140,2140,2175,2130,499501,1073627075,00,0.00,N,5,-10, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index fb3bd98418eb..a0fcc894d40c 100644 --- a/024850/day/candle-day-250.csv +++ b/024850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2865,2990,3015,2820,584879,1704405230,00,0.00,N,5,-125, 20250225,2990,3020,3050,2955,530063,1593040900,00,0.00,N,5,-70, 20250224,3060,2900,3110,2880,704498,2111083875,00,0.00,N,2,130, 20250221,2930,3015,3105,2910,659610,1990645990,00,0.00,N,5,-60, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 2f60f4bf8ed7..77afdfc7464c 100644 --- a/024880/day/candle-day-250.csv +++ b/024880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4330,4380,4435,4285,43514,188306520,00,0.00,N,5,-25, 20250225,4355,4250,4380,4245,57489,248944405,00,0.00,N,2,75, 20250224,4280,4370,4380,4225,46828,199232130,00,0.00,N,5,-65, 20250221,4345,4330,4370,4265,40683,175131375,00,0.00,N,2,40, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 1573fda47394..62282dcda4c1 100644 --- a/024890/day/candle-day-250.csv +++ b/024890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,982,972,1008,972,36386,35887069,00,0.00,N,2,4, 20250225,978,982,984,975,32784,32149877,00,0.00,N,2,1, 20250224,977,977,977,969,42310,41159670,00,0.00,N,3,0, 20250221,977,977,981,970,23462,22891606,00,0.00,N,3,0, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 8a38956bb4d3..b465b613a9b6 100644 --- a/024900/day/candle-day-250.csv +++ b/024900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2855,2840,2895,2820,74954,212698720,00,0.00,N,2,35, 20250225,2820,2845,2875,2820,78914,223443270,00,0.00,N,5,-45, 20250224,2865,2775,2915,2760,98640,280005340,00,0.00,N,2,60, 20250221,2805,2850,2920,2805,120636,344287965,00,0.00,N,2,10, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 0e186c29fb63..17433b992575 100644 --- a/024910/day/candle-day-250.csv +++ b/024910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1881,1893,1899,1881,53036,100115945,00,0.00,N,5,-12, 20250225,1893,1915,1918,1892,29207,55545624,00,0.00,N,5,-22, 20250224,1915,1905,1917,1893,44671,85050081,00,0.00,N,2,8, 20250221,1907,1921,1924,1888,35636,67756925,00,0.00,N,5,-4, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index d98b7a0f84ed..463df223616c 100644 --- a/024940/day/candle-day-250.csv +++ b/024940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7770,8100,8190,7720,382198,3021851140,00,0.00,N,5,-420, 20250225,8190,7870,8240,7830,460891,3718341430,00,0.00,N,2,380, 20250224,7810,7510,7950,7420,271035,2088297020,00,0.00,N,2,180, 20250221,7630,7790,7840,7630,154206,1187888150,00,0.00,N,5,-140, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 0dc24877e774..5db29cee5fae 100644 --- a/024950/day/candle-day-250.csv +++ b/024950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4235,4230,4280,4215,19429,82513880,00,0.00,N,5,-10, 20250225,4245,4195,4275,4190,14588,61722670,00,0.00,N,2,50, 20250224,4195,4285,4290,4170,60870,255669490,00,0.00,N,5,-90, 20250221,4285,4320,4320,4240,19313,82581135,00,0.00,N,5,-10, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index d75754139a0d..9f1159ca0c1e 100644 --- a/025000/day/candle-day-250.csv +++ b/025000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,44200,44050,44450,43950,3458,153215050,00,0.00,N,2,50, 20250225,44150,43900,44150,43700,3435,151148200,00,0.00,N,2,150, 20250224,44000,43600,44100,43600,3779,165871350,00,0.00,N,2,400, 20250221,43600,43450,43700,43450,2726,118843050,00,0.00,N,2,100, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 077591e8362e..afec78373215 100644 --- a/025320/day/candle-day-250.csv +++ b/025320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5390,5320,5440,5250,1114005,5959738290,00,0.00,N,2,40, 20250225,5350,5600,5680,5330,2251608,12294011470,00,0.00,N,5,-380, 20250224,5730,5730,5800,5680,501434,2867244710,00,0.00,N,5,-70, 20250221,5800,5890,5950,5760,841278,4899658400,00,0.00,N,5,-70, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 5d76360260ee..774b50e7e02d 100644 --- a/025440/day/candle-day-250.csv +++ b/025440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,983,1006,1006,970,70910,69640089,00,0.00,N,5,-7, 20250225,990,1015,1016,980,82967,81968840,00,0.00,N,5,-26, 20250224,1016,1000,1025,991,152156,152889799,00,0.00,N,2,16, 20250221,1000,1004,1029,991,84713,85400610,00,0.00,N,2,1, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 3fa0b92375c9..9d161f987081 100644 --- a/025530/day/candle-day-250.csv +++ b/025530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3105,3120,3145,3105,4138,12954520,00,0.00,N,3,0, 20250225,3105,3090,3115,3080,2197,6794850,00,0.00,N,2,15, 20250224,3090,3095,3095,3085,1861,5747945,00,0.00,N,2,5, 20250221,3085,3070,3115,3060,4399,13535240,00,0.00,N,2,15, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 011755100a41..34aff94c1889 100644 --- a/025540/day/candle-day-250.csv +++ b/025540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,75600,75200,76100,74700,19307,1451458065,00,0.00,N,3,0, 20250225,75600,75000,76100,74500,12318,928973400,00,0.00,N,2,600, 20250224,75000,74300,75600,73700,32461,2427540400,00,0.00,N,5,-200, 20250221,75200,75500,77700,73900,51880,3898959900,00,0.00,N,5,-100, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 45ea7cb428e2..ef835c73a813 100644 --- a/025550/day/candle-day-250.csv +++ b/025550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3720,3755,3890,3690,181390,682414755,00,0.00,N,5,-35, 20250225,3755,3890,3890,3745,174065,658433035,00,0.00,N,5,-85, 20250224,3840,3685,3885,3650,449876,1720567220,00,0.00,N,2,105, 20250221,3735,3750,3785,3715,145123,542505645,00,0.00,N,5,-35, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 1f16bea5a435..d1279cd9cc0b 100644 --- a/025560/day/candle-day-250.csv +++ b/025560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,814,811,815,809,274422,222532777,00,0.00,N,2,3, 20250225,811,821,821,808,555493,451284819,00,0.00,N,5,-10, 20250224,821,805,885,799,2226714,1849242379,00,0.00,N,2,12, 20250221,809,806,817,806,494942,401459581,00,0.00,N,5,-3, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 180628444a20..a81064c9a8d3 100644 --- a/025620/day/candle-day-250.csv +++ b/025620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3905,3920,3955,3885,3359,13133500,00,0.00,N,5,-60, 20250225,3965,3990,4000,3960,2540,10090625,00,0.00,N,5,-25, 20250224,3990,3930,4025,3915,8741,34485890,00,0.00,N,2,60, 20250221,3930,3855,3995,3855,10160,39919670,00,0.00,N,2,75, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 9a22d0485900..4ac67b50f5db 100644 --- a/025750/day/candle-day-250.csv +++ b/025750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,930,955,974,927,964184,915012924,00,0.00,N,5,-23, 20250225,953,971,992,944,940328,905013754,00,0.00,N,5,-5, 20250224,958,938,968,898,1359721,1271467069,00,0.00,N,2,8, 20250221,950,1010,1010,919,2022062,1936783199,00,0.00,N,5,-65, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 00e1f94d346c..505880d5f208 100644 --- a/025770/day/candle-day-250.csv +++ b/025770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7830,7770,7930,7750,11624,90757090,00,0.00,N,2,10, 20250225,7820,7850,7900,7790,6974,54577840,00,0.00,N,5,-30, 20250224,7850,7800,7880,7770,10921,86138370,00,0.00,N,2,60, 20250221,7790,7750,7910,7730,11030,86186530,00,0.00,N,2,40, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 895ebbe66bad..f5b5060ff6c7 100644 --- a/025820/day/candle-day-250.csv +++ b/025820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4790,4650,4835,4560,5045433,23732531155,00,0.00,N,2,380, 20250225,4410,4480,4480,4405,156489,693195725,00,0.00,N,5,-100, 20250224,4510,4405,4520,4390,179651,801118470,00,0.00,N,2,30, 20250221,4480,4570,4640,4480,417770,1906500705,00,0.00,N,5,-45, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index a6a8c17951f7..edf8a2fe2b65 100644 --- a/025860/day/candle-day-250.csv +++ b/025860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6660,6610,6670,6600,53795,356453770,00,0.00,N,2,50, 20250225,6610,6700,6700,6610,75532,500855450,00,0.00,N,5,-70, 20250224,6680,6710,6710,6650,70617,471876780,00,0.00,N,5,-30, 20250221,6710,6680,6750,6640,87109,584433920,00,0.00,N,2,30, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index eadd71503683..09b29457865c 100644 --- a/025870/day/candle-day-250.csv +++ b/025870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6080,6100,6150,6050,6212,37939310,00,0.00,N,2,10, 20250225,6070,6060,6180,6050,4748,28922840,00,0.00,N,2,10, 20250224,6060,6030,6060,5960,7159,43225450,00,0.00,N,2,30, 20250221,6030,6050,6090,6020,2147,12969310,00,0.00,N,5,-70, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 9dfed4eb59ef..5e9f350dbe11 100644 --- a/025880/day/candle-day-250.csv +++ b/025880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2825,2835,2870,2820,282686,787896940,00,0.00,N,5,-10, 20250225,2835,2870,2875,2825,97336,277126415,00,0.00,N,5,-40, 20250224,2875,2845,2915,2795,138018,393826100,00,0.00,N,2,30, 20250221,2845,2840,2885,2830,109536,311114320,00,0.00,N,5,-40, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 5587df53024b..0d6effae7cc1 100644 --- a/025890/day/candle-day-250.csv +++ b/025890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1793,1799,1801,1793,11641,20934974,00,0.00,N,5,-1, 20250225,1794,1804,1805,1777,21764,38846114,00,0.00,N,5,-10, 20250224,1804,1806,1807,1799,3222,5811080,00,0.00,N,5,-2, 20250221,1806,1809,1812,1778,20126,36138588,00,0.00,N,2,29, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 042111dc786d..3a0c062b3c27 100644 --- a/025900/day/candle-day-250.csv +++ b/025900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12160,12210,12940,11930,1109457,13789322940,00,0.00,N,5,-140, 20250225,12300,12800,12860,12150,1057968,13141532370,00,0.00,N,5,-870, 20250224,13170,13160,14090,13030,3252906,43769999920,00,0.00,N,2,10, 20250221,13160,14020,14880,12760,3328751,45246830560,00,0.00,N,3,0, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 9b587eec35a4..4d1760a07618 100644 --- a/025950/day/candle-day-250.csv +++ b/025950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,49250,51700,51900,48700,263811,13172762050,00,0.00,N,5,-1550, 20250225,50800,53400,53900,50300,287553,14749822700,00,0.00,N,5,-2400, 20250224,53200,47450,56300,47400,1021003,54652391350,00,0.00,N,2,5750, 20250221,47450,48300,49350,47100,150325,7236345650,00,0.00,N,5,-500, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 9c8b253fe327..71d7caeefa86 100644 --- a/025980/day/candle-day-250.csv +++ b/025980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6080,6030,6200,6030,738178,4513967750,00,0.00,N,2,50, 20250225,6030,6030,6130,6030,397735,2413196540,00,0.00,N,5,-50, 20250224,6080,6020,6140,6000,561619,3402917520,00,0.00,N,2,20, 20250221,6060,6030,6140,5960,641176,3888100180,00,0.00,N,2,10, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 1805d7656f0b..70ca136feca1 100644 --- a/026040/day/candle-day-250.csv +++ b/026040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1989,1999,2010,1901,18348,36225482,00,0.00,N,5,-10, 20250225,1999,1999,2010,1977,16473,32753743,00,0.00,N,3,0, 20250224,1999,1989,2050,1967,20119,40177845,00,0.00,N,5,-1, 20250221,2000,1982,2000,1972,12081,23945680,00,0.00,N,2,17, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index e018eb35d854..302ad8a17fb9 100644 --- a/026150/day/candle-day-250.csv +++ b/026150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6780,6780,6810,6740,64775,438837850,00,0.00,N,3,0, 20250225,6780,6770,6840,6680,75287,508487280,00,0.00,N,2,10, 20250224,6770,6800,6890,6720,83779,570671980,00,0.00,N,5,-70, 20250221,6840,7000,7000,6790,93442,639367560,00,0.00,N,5,-70, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 992df5c3e63e..35e8c85edc70 100644 --- a/026890/day/candle-day-250.csv +++ b/026890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8430,8320,8450,8230,27157,225033160,00,0.00,N,2,90, 20250225,8340,8350,8390,8250,11350,94386560,00,0.00,N,5,-10, 20250224,8350,8470,8470,8310,28593,238247990,00,0.00,N,5,-140, 20250221,8490,8560,8590,8420,28333,240571600,00,0.00,N,5,-90, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index c5c59ef76d0a..0e677757bfdf 100644 --- a/026910/day/candle-day-250.csv +++ b/026910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1912,1848,1940,1848,17473,33036313,00,0.00,N,2,64, 20250225,1848,1842,1848,1841,5484,10112482,00,0.00,N,2,6, 20250224,1842,1838,1842,1833,11730,21548393,00,0.00,N,2,4, 20250221,1838,1841,1846,1835,8737,16075038,00,0.00,N,5,-3, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index fff9091d9a38..8f01c17e5ad6 100644 --- a/026940/day/candle-day-250.csv +++ b/026940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2530,2530,2555,2510,94506,239565990,00,0.00,N,3,0, 20250225,2530,2530,2550,2510,195723,497146590,00,0.00,N,5,-10, 20250224,2540,2465,2550,2460,247448,618423320,00,0.00,N,2,35, 20250221,2505,2535,2815,2505,3417581,9184424220,00,0.00,N,5,-25, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index e785dfb2381b..cfd02779880d 100644 --- a/026960/day/candle-day-250.csv +++ b/026960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23850,23750,23950,23450,49643,1175786800,00,0.00,N,2,300, 20250225,23550,23850,24000,23400,73885,1745252600,00,0.00,N,5,-500, 20250224,24050,23850,24150,23700,62517,1496691300,00,0.00,N,2,100, 20250221,23950,24400,24400,23800,42286,1012583200,00,0.00,N,5,-150, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index e933170eb9b9..7e42cd886a65 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,287,284,302,276,802560,230599051,00,0.00,N,2,5, 20250225,282,261,325,255,11361843,3442910350,00,0.00,N,2,18, 20250224,264,272,278,262,468216,124841139,00,0.00,N,5,-14, 20250221,278,282,282,271,713831,196240785,00,0.00,N,5,-8, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index cf977984998d..d43cfc59dc92 100644 --- a/027050/day/candle-day-250.csv +++ b/027050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2435,2450,2480,2430,112010,274065490,00,0.00,N,5,-25, 20250225,2460,2450,2510,2435,374929,926560765,00,0.00,N,2,5, 20250224,2455,2405,2480,2405,177365,432621375,00,0.00,N,2,5, 20250221,2450,2485,2485,2410,279579,685213040,00,0.00,N,3,0, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 967c3bc1fecd..6cc09730c929 100644 --- a/027360/day/candle-day-250.csv +++ b/027360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2455,2495,2495,2450,582367,1437661760,00,0.00,N,5,-20, 20250225,2475,2475,2560,2435,1204637,3027919255,00,0.00,N,5,-5, 20250224,2480,2420,2505,2415,652652,1610933260,00,0.00,N,2,10, 20250221,2470,2500,2540,2465,1054304,2635023815,00,0.00,N,5,-35, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 3743917c722b..6e52e240878a 100644 --- a/027410/day/candle-day-250.csv +++ b/027410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3550,3535,3550,3490,113232,397975655,00,0.00,N,2,15, 20250225,3535,3485,3535,3465,86387,302186155,00,0.00,N,2,35, 20250224,3500,3460,3500,3460,30975,107623750,00,0.00,N,2,20, 20250221,3480,3475,3490,3445,56811,196942145,00,0.00,N,2,15, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index ade1abe6370a..7487138d5fdd 100644 --- a/027580/day/candle-day-250.csv +++ b/027580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1277,1272,1289,1270,237075,303017809,00,0.00,N,5,-2, 20250225,1279,1291,1300,1277,484012,621338729,00,0.00,N,5,-22, 20250224,1301,1293,1305,1285,390125,505271794,00,0.00,N,5,-3, 20250221,1304,1295,1321,1291,515881,672645444,00,0.00,N,5,-5, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 77adcfc432bc..6d12ebdac428 100644 --- a/027710/day/candle-day-250.csv +++ b/027710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1220,1227,1227,1214,112211,136882830,00,0.00,N,3,0, 20250225,1220,1229,1239,1219,215272,264359894,00,0.00,N,5,-19, 20250224,1239,1233,1239,1217,172182,211972036,00,0.00,N,2,5, 20250221,1234,1241,1241,1226,165629,204049595,00,0.00,N,5,-7, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index ea53723a0ab3..7b407aa64161 100644 --- a/027740/day/candle-day-250.csv +++ b/027740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,871,870,875,867,56343,49087715,00,0.00,N,2,3, 20250225,868,875,878,858,194099,168690789,00,0.00,N,5,-8, 20250224,876,880,880,869,79947,69829253,00,0.00,N,2,3, 20250221,873,884,884,870,46888,41054553,00,0.00,N,5,-1, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index e0c368884549..089307724fe5 100644 --- a/027830/day/candle-day-250.csv +++ b/027830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1883,1900,1929,1883,487301,927678216,00,0.00,N,5,-22, 20250225,1905,1933,2110,1890,7030510,14151160724,00,0.00,N,5,-30, 20250224,1935,1862,1935,1850,728856,1384220715,00,0.00,N,2,61, 20250221,1874,1878,1883,1838,405065,754622223,00,0.00,N,5,-3, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 088dcf7e8d8a..0c0f84a40636 100644 --- a/027970/day/candle-day-250.csv +++ b/027970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,824,817,824,817,15600,12833395,00,0.00,N,2,2, 20250225,822,820,829,819,39650,32578540,00,0.00,N,3,0, 20250224,822,820,827,818,52858,43547360,00,0.00,N,2,2, 20250221,820,824,827,816,79339,64952066,00,0.00,N,5,-4, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index d30987bb4ad6..81b2a938356e 100644 --- a/028050/day/candle-day-250.csv +++ b/028050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18010,17650,18230,17620,1619123,29158461800,00,0.00,N,2,330, 20250225,17680,17770,18180,17670,1887794,33639615530,00,0.00,N,5,-240, 20250224,17920,18270,18350,17660,1757135,31445325510,00,0.00,N,5,-550, 20250221,18470,18560,18740,18420,503131,9314255137,00,0.00,N,5,-150, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index a30ccf43a4e6..54248974478d 100644 --- a/028080/day/candle-day-250.csv +++ b/028080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2870,2995,3045,2870,50642,147460810,00,0.00,N,5,-125, 20250225,2995,2950,3090,2825,237785,706069250,00,0.00,N,2,45, 20250224,2950,2820,2970,2725,172548,501771155,00,0.00,N,2,110, 20250221,2840,2735,2845,2700,85650,239632960,00,0.00,N,2,105, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 29e5e544ed2b..2b72267995e6 100644 --- a/028100/day/candle-day-250.csv +++ b/028100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14200,14200,14260,14050,11952,169243050,00,0.00,N,2,90, 20250225,14110,14200,14390,14080,18635,264425960,00,0.00,N,5,-150, 20250224,14260,14040,14390,14040,12887,183918850,00,0.00,N,5,-50, 20250221,14310,14200,14450,14070,22792,323595760,00,0.00,N,2,30, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index 079ffbbf894a..5663a4dab222 100644 --- a/028260/day/candle-day-250.csv +++ b/028260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,125200,128000,128600,124300,465642,58371587100,00,0.00,N,5,-3900, 20250225,129100,128800,130600,127100,249280,32189964200,00,0.00,N,5,-1000, 20250224,130100,128900,130100,127700,237007,30552751200,00,0.00,N,2,1200, 20250221,128900,132700,132700,127800,397648,51428217300,00,0.00,N,5,-3800, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index a43bd99099e0..b6fbd32601ff 100644 --- a/028300/day/candle-day-250.csv +++ b/028300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,84600,87800,88200,84500,1121582,96825642500,00,0.00,N,5,-3100, 20250225,87700,86500,89000,85900,1322836,116108891800,00,0.00,N,5,-300, 20250224,88000,81000,88900,80600,2085752,178281122600,00,0.00,N,2,6200, 20250221,81800,84300,86200,81500,869213,72595601100,00,0.00,N,5,-2700, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index cf84ad3a76cf..30c62b6ba302 100644 --- a/028670/day/candle-day-250.csv +++ b/028670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3850,3810,3875,3765,2313010,8841305850,00,0.00,N,2,45, 20250225,3805,3695,3840,3655,3108581,11750020495,00,0.00,N,2,80, 20250224,3725,3815,3950,3705,5836385,22211112980,00,0.00,N,5,-15, 20250221,3740,3795,3795,3705,2391752,8970716660,00,0.00,N,5,-5, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 8338cf4b5a6f..b9574d436738 100644 --- a/029460/day/candle-day-250.csv +++ b/029460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19530,19350,19600,19060,8423,162722170,00,0.00,N,5,-10, 20250225,19540,19160,19590,18780,10518,203765500,00,0.00,N,2,290, 20250224,19250,19100,19250,18510,6757,128764820,00,0.00,N,5,-40, 20250221,19290,19160,19290,18920,8801,168302100,00,0.00,N,2,80, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 0e5b211e5880..7548386a06ba 100644 --- a/029480/day/candle-day-250.csv +++ b/029480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2425,2285,2510,2250,644583,1564209750,00,0.00,N,2,105, 20250225,2320,2390,2440,2295,170681,400073415,00,0.00,N,5,-70, 20250224,2390,2400,2445,2355,250951,601694955,00,0.00,N,5,-35, 20250221,2425,2300,2425,2275,331925,782797190,00,0.00,N,2,110, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 5f3479b0dc6d..548691e431a3 100644 --- a/029530/day/candle-day-250.csv +++ b/029530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,38550,38900,38900,38350,3357,129158700,00,0.00,N,5,-250, 20250225,38800,38700,38800,38400,2392,92314900,00,0.00,N,2,100, 20250224,38700,38250,38700,38150,2282,87536100,00,0.00,N,2,450, 20250221,38250,38500,38500,38100,1428,54676200,00,0.00,N,2,50, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index aa86a788b6c1..ee500cbe7aff 100644 --- a/029780/day/candle-day-250.csv +++ b/029780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,45450,45500,45800,45050,64925,2952668500,00,0.00,N,2,50, 20250225,45400,44550,45500,44250,79390,3581959650,00,0.00,N,2,700, 20250224,44700,44200,44900,44000,62912,2804276600,00,0.00,N,2,500, 20250221,44200,44700,44750,44150,46646,2072643250,00,0.00,N,5,-300, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index db4a8f5622af..e271b29a7be6 100644 --- a/029960/day/candle-day-250.csv +++ b/029960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8770,8770,8910,8760,6187,54394730,00,0.00,N,3,0, 20250225,8770,8830,8830,8740,8436,74144050,00,0.00,N,5,-60, 20250224,8830,8670,8840,8670,24000,210145250,00,0.00,N,2,160, 20250221,8670,8760,8780,8640,12219,106315420,00,0.00,N,5,-110, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index fc53c23bd4e1..3b81f594f1f2 100644 --- a/030000/day/candle-day-250.csv +++ b/030000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18170,18240,18260,18060,124047,2253531600,00,0.00,N,5,-20, 20250225,18190,17890,18230,17880,168732,3054028230,00,0.00,N,2,140, 20250224,18050,18020,18090,17900,161757,2910185310,00,0.00,N,5,-70, 20250221,18120,18280,18300,18120,158641,2889415170,00,0.00,N,5,-120, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 937a4475de27..3cf82bd6f024 100644 --- a/030190/day/candle-day-250.csv +++ b/030190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13020,12350,13200,12350,174372,2259565160,00,0.00,N,2,630, 20250225,12390,12360,12450,12300,25047,310022550,00,0.00,N,5,-10, 20250224,12400,12350,12490,12300,64803,800652480,00,0.00,N,2,50, 20250221,12350,12550,12570,12340,34535,428698680,00,0.00,N,5,-100, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 74fa7a26474e..569442262e5a 100644 --- a/030200/day/candle-day-250.csv +++ b/030200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,48050,48200,48400,47900,882045,43629885646,00,0.00,N,2,250, 20250225,47800,47550,48150,47500,427938,20734369876,00,0.00,N,5,-200, 20250224,48000,47200,48350,47200,596474,29053180166,00,0.00,N,2,800, 20250221,47200,47700,47750,47200,544496,26434549782,00,0.00,N,5,-450, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index a5316a1bf054..261affa66e75 100644 --- a/030210/day/candle-day-250.csv +++ b/030210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2695,2665,2735,2665,65225,176196590,00,0.00,N,5,-5, 20250225,2700,2695,2730,2665,37291,100424955,00,0.00,N,2,15, 20250224,2685,2745,2745,2675,28618,77032445,00,0.00,N,5,-5, 20250221,2690,2720,2735,2690,30022,81292510,00,0.00,N,5,-30, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 572320934a31..d03ecb55cd9b 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1209,1228,1259,1181,100891,121595312,00,0.00,N,5,-7, 20250225,1216,1187,1279,1100,250649,310229656,00,0.00,N,2,31, 20250224,1185,1197,1208,1178,94753,112373185,00,0.00,N,5,-17, 20250221,1202,1199,1240,1170,130075,157367382,00,0.00,N,2,5, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 116b31ae3e8b..615918a50a4b 100644 --- a/030520/day/candle-day-250.csv +++ b/030520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,22400,21950,22900,21950,572792,12904554750,00,0.00,N,2,300, 20250225,22100,22350,22450,21800,505387,11156414700,00,0.00,N,3,0, 20250224,22100,22200,22400,21250,1018174,22174423950,00,0.00,N,5,-450, 20250221,22550,23350,23650,22500,598533,13742558250,00,0.00,N,5,-700, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 89b855a350f3..a4392af397ac 100644 --- a/030530/day/candle-day-250.csv +++ b/030530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4475,4225,4555,4165,13219211,58280634200,00,0.00,N,2,135, 20250225,4340,4370,4545,4060,13597549,58658901585,00,0.00,N,3,0, 20250224,4340,4465,4725,4150,42937452,190957019510,00,0.00,N,3,0, 20250221,4340,3305,4340,3235,23480004,89924023185,00,0.00,N,1,1000, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 257d0123e2b0..a1312559f6b0 100644 --- a/030610/day/candle-day-250.csv +++ b/030610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6650,6600,6700,6540,107440,712543960,00,0.00,N,2,40, 20250225,6610,6520,6690,6520,141742,935457470,00,0.00,N,2,60, 20250224,6550,6580,6590,6470,151176,985865950,00,0.00,N,5,-10, 20250221,6560,6360,6650,6360,238905,1560238040,00,0.00,N,2,200, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 7889945c91a3..c463f219e5ff 100644 --- a/030720/day/candle-day-250.csv +++ b/030720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5060,4970,5060,4965,7207,36037085,00,0.00,N,2,70, 20250225,4990,4990,5020,4980,3568,17801740,00,0.00,N,3,0, 20250224,4990,4990,5030,4960,4343,21687525,00,0.00,N,5,-50, 20250221,5040,4995,5080,4995,7879,39858870,00,0.00,N,2,50, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index fcee425a67df..3f1ed8010090 100644 --- a/030960/day/candle-day-250.csv +++ b/030960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9830,10100,10140,9820,86862,864572210,00,0.00,N,5,-260, 20250225,10090,10020,10210,9920,102531,1029909520,00,0.00,N,2,180, 20250224,9910,10050,10100,9870,118359,1183382200,00,0.00,N,2,90, 20250221,9820,9940,9990,9810,59823,590575480,00,0.00,N,5,-130, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 0a2039a3561f..c7cc7b6e2970 100644 --- a/031310/day/candle-day-250.csv +++ b/031310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1836,1840,1858,1835,14726,27072469,00,0.00,N,5,-4, 20250225,1840,1851,1858,1840,29289,54001101,00,0.00,N,5,-10, 20250224,1850,1860,1865,1850,26017,48234296,00,0.00,N,5,-17, 20250221,1867,1870,1880,1847,44627,82952005,00,0.00,N,3,0, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 9dac7f9b4579..0489de8b6559 100644 --- a/031330/day/candle-day-250.csv +++ b/031330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2755,2730,2760,2705,128258,351059010,00,0.00,N,2,20, 20250225,2735,2685,2745,2685,258609,700060005,00,0.00,N,2,15, 20250224,2720,2735,2735,2700,141139,382857150,00,0.00,N,5,-15, 20250221,2735,2750,2760,2725,125835,344255255,00,0.00,N,5,-15, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 51278e4654a0..577c45b811cc 100644 --- a/031430/day/candle-day-250.csv +++ b/031430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10650,10640,10710,10500,92995,986030890,00,0.00,N,5,-60, 20250225,10710,10690,10780,10640,67426,720437740,00,0.00,N,5,-50, 20250224,10760,10700,10780,10590,66657,714138250,00,0.00,N,2,20, 20250221,10740,10460,10750,10460,134396,1434630170,00,0.00,N,2,200, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 026ecdb6a592..9f660fe3c04c 100644 --- a/031440/day/candle-day-250.csv +++ b/031440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,31850,31850,32450,31600,9656,308605600,00,0.00,N,3,0, 20250225,31850,32000,32100,31550,6159,195941200,00,0.00,N,5,-50, 20250224,31900,31850,32400,31650,8948,286102550,00,0.00,N,2,50, 20250221,31850,31450,32100,31400,13000,414103900,00,0.00,N,2,150, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 18692e648d2d..8adfb924e2e5 100644 --- a/031510/day/candle-day-250.csv +++ b/031510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1113,1093,1115,1086,33157,36572743,00,0.00,N,2,20, 20250225,1093,1114,1114,1093,14986,16533785,00,0.00,N,5,-23, 20250224,1116,1101,1137,1054,20325,22502328,00,0.00,N,2,14, 20250221,1102,1134,1138,1102,25092,28104500,00,0.00,N,5,-32, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 553f2ac17561..7adb5570e52c 100644 --- a/031820/day/candle-day-250.csv +++ b/031820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,571,569,574,560,107628,61150595,00,0.00,N,5,-1, 20250225,572,567,575,565,106041,60346138,00,0.00,N,3,0, 20250224,572,569,572,561,110508,62587931,00,0.00,N,2,2, 20250221,570,569,572,562,97860,55554677,00,0.00,N,2,1, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index fbfcb44a071d..9ba930ecddbe 100644 --- a/031860/day/candle-day-250.csv +++ b/031860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,975,961,980,952,52824,51152058,00,0.00,N,2,14, 20250225,961,1010,1012,952,89195,87403287,00,0.00,N,5,-49, 20250224,1010,1016,1016,1006,33201,33579071,00,0.00,N,2,10, 20250221,1000,1000,1013,980,58261,58226167,00,0.00,N,2,32, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 0d70ea0c1e54..f2199f1ea231 100644 --- a/031980/day/candle-day-250.csv +++ b/031980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,44700,43800,45150,43150,171961,7615142500,00,0.00,N,2,750, 20250225,43950,42950,44900,42700,181717,7966652700,00,0.00,N,5,-250, 20250224,44200,43500,44600,42000,387990,16737199750,00,0.00,N,5,-1150, 20250221,45350,45150,46050,44200,255080,11519398350,00,0.00,N,2,750, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index 259c184960ae..4e0500f04f62 100644 --- a/032080/day/candle-day-250.csv +++ b/032080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1283,1283,1293,1272,33210,42468372,00,0.00,N,5,-8, 20250225,1291,1293,1295,1282,27084,34888287,00,0.00,N,5,-3, 20250224,1294,1269,1340,1257,38076,49167904,00,0.00,N,2,25, 20250221,1269,1277,1277,1259,30743,38794726,00,0.00,N,5,-8, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 4333ebe5a559..d06789c1b977 100644 --- a/032190/day/candle-day-250.csv +++ b/032190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11340,11300,11350,11130,87609,987302450,00,0.00,N,3,0, 20250225,11340,10950,11370,10930,295437,3307853210,00,0.00,N,2,580, 20250224,10760,10710,10890,10600,57205,616298500,00,0.00,N,2,20, 20250221,10740,10730,10920,10670,97894,1058058800,00,0.00,N,2,10, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index c0dfa80b9e97..ebfd846776ab 100644 --- a/032280/day/candle-day-250.csv +++ b/032280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2195,2170,2245,2135,36014,78858480,00,0.00,N,2,25, 20250225,2170,2315,2315,2165,65814,145218170,00,0.00,N,5,-65, 20250224,2235,2195,2340,2090,131276,290755065,00,0.00,N,2,40, 20250221,2195,2220,2240,2165,54154,119178595,00,0.00,N,2,35, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 75f8ad609514..30486eba143f 100644 --- a/032300/day/candle-day-250.csv +++ b/032300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16800,16440,16890,16440,34650,577596090,00,0.00,N,2,360, 20250225,16440,16580,16690,16270,22771,374712740,00,0.00,N,5,-140, 20250224,16580,16550,17060,16400,76834,1288814770,00,0.00,N,2,320, 20250221,16260,16400,16530,16200,21282,347332670,00,0.00,N,5,-270, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index ff05f4fb1820..148d88186935 100644 --- a/032350/day/candle-day-250.csv +++ b/032350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8310,8340,8420,8210,251625,2090132240,00,0.00,N,5,-40, 20250225,8350,8110,8350,8090,401706,3309509010,00,0.00,N,2,210, 20250224,8140,8340,8340,8070,459550,3744553940,00,0.00,N,5,-200, 20250221,8340,8030,8420,8020,923949,7635011860,00,0.00,N,2,400, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 626157b5cab0..d308e8d5dd06 100644 --- a/032500/day/candle-day-250.csv +++ b/032500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8580,8460,8660,8460,50846,435804410,00,0.00,N,2,60, 20250225,8520,8560,8580,8380,61460,522189520,00,0.00,N,5,-30, 20250224,8550,8860,8860,8500,153518,1314872010,00,0.00,N,5,-310, 20250221,8860,8720,8870,8560,78751,688835130,00,0.00,N,2,160, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 123922eb5841..05c4ac20c810 100644 --- a/032540/day/candle-day-250.csv +++ b/032540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4730,4790,4850,4725,19148,91182235,00,0.00,N,5,-70, 20250225,4800,4760,4900,4720,27685,132944375,00,0.00,N,2,40, 20250224,4760,4820,4820,4735,3676,17463095,00,0.00,N,5,-15, 20250221,4775,4825,4825,4745,2876,13703745,00,0.00,N,3,0, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index c0822ed281cd..e9bc12d10047 100644 --- a/032560/day/candle-day-250.csv +++ b/032560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5110,5100,5130,5030,17488,88794820,00,0.00,N,2,10, 20250225,5100,5110,5150,5030,11196,56971060,00,0.00,N,5,-20, 20250224,5120,5090,5180,5030,8654,44370180,00,0.00,N,5,-20, 20250221,5140,5080,5170,5080,20726,106573370,00,0.00,N,2,60, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index d9ef3b86062e..d49119c14c07 100644 --- a/032580/day/candle-day-250.csv +++ b/032580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1353,1338,1362,1331,364244,491038760,00,0.00,N,2,11, 20250225,1342,1358,1371,1342,489192,662029904,00,0.00,N,5,-25, 20250224,1367,1355,1420,1348,1710770,2365333189,00,0.00,N,2,22, 20250221,1345,1322,1354,1322,381708,513665869,00,0.00,N,2,14, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index d72186d1948d..fa20f27b411a 100644 --- a/032620/day/candle-day-250.csv +++ b/032620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3630,3550,3685,3550,192634,700002530,00,0.00,N,2,75, 20250225,3555,3545,3600,3545,44545,158767040,00,0.00,N,5,-30, 20250224,3585,3580,3595,3555,51066,182482875,00,0.00,N,2,5, 20250221,3580,3565,3605,3555,74457,266449275,00,0.00,N,5,-5, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 4715a8c1a6b9..8cab20b249b8 100644 --- a/032640/day/candle-day-250.csv +++ b/032640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10750,10690,10800,10640,669479,7186432440,00,0.00,N,2,110, 20250225,10640,10630,10700,10610,372928,3971117810,00,0.00,N,5,-90, 20250224,10730,10640,10770,10580,530906,5685807660,00,0.00,N,2,90, 20250221,10640,10850,10850,10640,391120,4179854920,00,0.00,N,5,-210, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index 42b130567630..4fafbd1d05bc 100644 --- a/032680/day/candle-day-250.csv +++ b/032680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,330,330,334,321,489695,160445696,00,0.00,N,2,1, 20250225,329,337,339,329,781668,260333400,00,0.00,N,5,-6, 20250224,335,339,341,335,475379,160063214,00,0.00,N,5,-4, 20250221,339,336,340,334,450359,151798006,00,0.00,N,2,3, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index 2a51c2b8db6c..bb0805bbd1b4 100644 --- a/032750/day/candle-day-250.csv +++ b/032750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4235,4195,4265,4000,86401,355030460,00,0.00,N,2,55, 20250225,4180,4170,4300,4165,22428,94576210,00,0.00,N,5,-25, 20250224,4205,4205,4270,4160,7790,32674430,00,0.00,N,3,0, 20250221,4205,4275,4300,4190,20182,85140560,00,0.00,N,5,-70, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index f75c06f49806..e9d002740722 100644 --- a/032790/day/candle-day-250.csv +++ b/032790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,916,914,918,900,33910,30847170,00,0.00,N,2,2, 20250225,914,918,918,860,59262,53624759,00,0.00,N,5,-4, 20250224,918,926,930,909,51209,47043609,00,0.00,N,5,-8, 20250221,926,919,927,900,73829,67402849,00,0.00,N,2,7, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 69ae48c32d48..1c6e5fdf8074 100644 --- a/032800/day/candle-day-250.csv +++ b/032800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,627,640,650,623,340448,215238945,00,0.00,N,5,-27, 20250225,654,679,680,625,614274,397992226,00,0.00,N,5,-9, 20250224,663,625,674,624,1129942,735054948,00,0.00,N,2,19, 20250221,644,732,754,621,7183865,4968612010,00,0.00,N,5,-12, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 09a7bfc7bb1a..f289fab1dd6c 100644 --- a/032820/day/candle-day-250.csv +++ b/032820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2090,2120,2120,2075,2223938,4660089680,00,0.00,N,5,-35, 20250225,2125,2080,2210,2060,6482355,13848907285,00,0.00,N,2,25, 20250224,2100,2095,2125,2070,2959160,6202758860,00,0.00,N,5,-40, 20250221,2140,2165,2215,2140,3573476,7751671930,00,0.00,N,5,-40, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index f7ef561c3a7d..f4adaffc29ee 100644 --- a/032830/day/candle-day-250.csv +++ b/032830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,90300,89800,90500,88700,177923,16023937800,00,0.00,N,2,600, 20250225,89700,90200,90600,89500,290433,26075192700,00,0.00,N,5,-1500, 20250224,91200,90600,91500,90000,312335,28321334100,00,0.00,N,2,900, 20250221,90300,96200,96300,89700,568688,51543875900,00,0.00,N,5,-5200, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 09c86138c37e..533ab66c2656 100644 --- a/032850/day/candle-day-250.csv +++ b/032850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5070,4940,5400,4935,3107418,16116610890,00,0.00,N,2,155, 20250225,4915,4975,4990,4915,47745,236025135,00,0.00,N,5,-75, 20250224,4990,4980,4995,4945,43738,217489810,00,0.00,N,3,0, 20250221,4990,5020,5040,4990,39784,199199580,00,0.00,N,5,-30, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index da6ec8c22929..69d7d95c6e3a 100644 --- a/032860/day/candle-day-250.csv +++ b/032860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1242,1271,1276,1241,34434,43110656,00,0.00,N,5,-38, 20250225,1280,1273,1299,1260,10916,13892204,00,0.00,N,2,8, 20250224,1272,1258,1296,1258,17996,22878070,00,0.00,N,2,14, 20250221,1258,1261,1270,1252,14980,18889602,00,0.00,N,5,-2, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 18bf92a9472e..ef7ff592ed39 100644 --- a/032940/day/candle-day-250.csv +++ b/032940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4000,3945,4035,3885,606710,2407860750,00,0.00,N,2,5, 20250225,3995,4045,4080,3905,1124498,4507528635,00,0.00,N,5,-50, 20250224,4045,4285,4555,4020,4863717,20737186765,00,0.00,N,5,-625, 20250221,4670,3555,4670,3550,6601526,29138378980,00,0.00,N,1,1075, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 1a1854c8c1ad..feba1796cb91 100644 --- a/032960/day/candle-day-250.csv +++ b/032960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10180,10180,10300,10180,1264,12883860,00,0.00,N,5,-30, 20250225,10210,10380,10380,10170,223,2293450,00,0.00,N,2,30, 20250224,10180,10220,10300,10170,1282,13068380,00,0.00,N,5,-40, 20250221,10220,10210,10280,10190,3432,35117700,00,0.00,N,5,-90, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 01ca5595e7e8..1679dce38b24 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,260,205,260,203,24734132,5954783909,00,0.00,N,1,60, 20250225,200,232,242,196,9685578,2029138261,00,0.00,N,5,-28, 20250224,228,250,251,223,3480511,811781774,00,0.00,N,5,-23, 20250221,251,263,276,249,3456266,897952710,00,0.00,N,5,-4, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 805442cf3957..46dfa7a1d12a 100644 --- a/033050/day/candle-day-250.csv +++ b/033050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,875,847,875,847,20204,17356697,00,0.00,N,2,21, 20250225,854,848,878,838,8582,7283879,00,0.00,N,2,6, 20250224,848,850,878,838,23993,20391387,00,0.00,N,5,-2, 20250221,850,851,851,840,10456,8887177,00,0.00,N,5,-1, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 7f2b497accb8..3942efeb9881 100644 --- a/033100/day/candle-day-250.csv +++ b/033100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,40300,39550,40450,39550,161377,6470910750,00,0.00,N,2,400, 20250225,39900,40000,40150,39200,137746,5482801550,00,0.00,N,5,-250, 20250224,40150,40550,40700,39500,209609,8376977750,00,0.00,N,5,-850, 20250221,41000,41200,41500,40900,136890,5631330400,00,0.00,N,5,-200, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 760408262edc..11eb6ee60cf6 100644 --- a/033130/day/candle-day-250.csv +++ b/033130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1788,1780,1800,1740,230757,409113824,00,0.00,N,5,-11, 20250225,1799,1789,1845,1761,705893,1277121727,00,0.00,N,2,3, 20250224,1796,1757,1801,1730,343980,609687620,00,0.00,N,2,39, 20250221,1757,1756,1777,1756,93565,164770741,00,0.00,N,5,-4, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index a5eb53edd1f9..93a670c7f00c 100644 --- a/033160/day/candle-day-250.csv +++ b/033160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8630,8310,9500,8310,2630192,23701942200,00,0.00,N,2,360, 20250225,8270,8490,8550,8210,163057,1356367370,00,0.00,N,5,-310, 20250224,8580,8610,8800,8580,194035,1682800060,00,0.00,N,5,-140, 20250221,8720,8530,8760,8430,222024,1914956610,00,0.00,N,2,200, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index ad9001a71eab..b079c394faad 100644 --- a/033170/day/candle-day-250.csv +++ b/033170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,891,901,902,883,107992,96242562,00,0.00,N,5,-2, 20250225,893,887,902,886,199277,177828680,00,0.00,N,5,-4, 20250224,897,903,911,882,258573,231000678,00,0.00,N,5,-19, 20250221,916,929,929,910,218844,200336323,00,0.00,N,5,-3, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index db925fc993e6..808fe282384b 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250226,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250225,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250224,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250221,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250220,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 0981afd8a73c..ae411c28095a 100644 --- a/033200/day/candle-day-250.csv +++ b/033200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2655,2610,2680,2610,10010,26476645,00,0.00,N,5,-15, 20250225,2670,2575,2670,2575,2729,7182320,00,0.00,N,2,20, 20250224,2650,2610,2690,2535,13584,35296420,00,0.00,N,5,-10, 20250221,2660,2660,2690,2660,2244,5994015,00,0.00,N,5,-10, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 3fcff872b7e2..19f20df86a08 100644 --- a/033230/day/candle-day-250.csv +++ b/033230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1913,1898,1948,1875,557568,1071226367,00,0.00,N,2,34, 20250225,1879,1886,1907,1878,218331,411937273,00,0.00,N,5,-29, 20250224,1908,1880,1971,1880,539034,1033367793,00,0.00,N,2,35, 20250221,1873,1910,1910,1871,260867,492186338,00,0.00,N,5,-27, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 6fd46a255bbd..a58a79c65c6c 100644 --- a/033240/day/candle-day-250.csv +++ b/033240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14180,14190,14440,14030,148794,2116912450,00,0.00,N,2,140, 20250225,14040,14060,14170,13890,113389,1588157090,00,0.00,N,5,-90, 20250224,14130,14290,14290,13950,151525,2134083560,00,0.00,N,5,-300, 20250221,14430,14550,14810,14310,169719,2457626390,00,0.00,N,5,-110, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 7ac865490e25..1aa59257f0e6 100644 --- a/033250/day/candle-day-250.csv +++ b/033250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1293,1321,1330,1267,428643,558756661,00,0.00,N,5,-27, 20250225,1320,1368,1368,1312,345494,460610536,00,0.00,N,5,-30, 20250224,1350,1291,1367,1285,526985,703273526,00,0.00,N,2,47, 20250221,1303,1315,1335,1301,301511,396337544,00,0.00,N,5,-22, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index e05f05b7e3c5..41187806e24b 100644 --- a/033270/day/candle-day-250.csv +++ b/033270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,20200,19270,20400,19210,80201,1605966020,00,0.00,N,2,880, 20250225,19320,19010,19360,18890,24425,470355420,00,0.00,N,2,280, 20250224,19040,19260,19260,18940,10991,209426600,00,0.00,N,5,-140, 20250221,19180,19010,19210,18920,22806,434686280,00,0.00,N,2,170, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 7d042fdf3a60..602ac329c06d 100644 --- a/033290/day/candle-day-250.csv +++ b/033290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2220,2220,2240,2210,50308,111891935,00,0.00,N,5,-20, 20250225,2240,2180,2245,2175,88539,196127680,00,0.00,N,2,60, 20250224,2180,2155,2185,2155,23520,51215905,00,0.00,N,2,15, 20250221,2165,2130,2180,2130,39220,84564055,00,0.00,N,5,-5, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index e0b814bc8cd0..fdfbe07660c7 100644 --- a/033310/day/candle-day-250.csv +++ b/033310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1802,1810,1810,1755,23176,41526978,00,0.00,N,2,11, 20250225,1791,1802,1802,1770,9233,16561140,00,0.00,N,5,-1, 20250224,1792,1797,1798,1718,18882,33644824,00,0.00,N,5,-7, 20250221,1799,1819,1819,1799,9959,17985237,00,0.00,N,5,-10, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 5b0c3791b1ec..17b91a0cbe5f 100644 --- a/033320/day/candle-day-250.csv +++ b/033320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5620,5940,5990,5520,558983,3255001980,00,0.00,N,5,-350, 20250225,5970,6000,6140,5910,627865,3779967620,00,0.00,N,2,60, 20250224,5910,5850,6220,5810,1123652,6791716740,00,0.00,N,5,-40, 20250221,5950,6030,6160,5860,544156,3268512870,00,0.00,N,5,-30, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index da9dab9845f5..8a949be82403 100644 --- a/033340/day/candle-day-250.csv +++ b/033340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,673,676,683,654,383549,256754119,00,0.00,N,2,1, 20250225,672,664,677,661,145930,97594221,00,0.00,N,2,8, 20250224,664,653,676,653,259651,172191877,00,0.00,N,3,0, 20250221,664,665,670,655,335256,221741910,00,0.00,N,3,0, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 11acd28cba28..f7f6a59895f7 100644 --- a/033500/day/candle-day-250.csv +++ b/033500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23150,24000,24200,22800,723623,16965036800,00,0.00,N,5,-750, 20250225,23900,21600,24350,21500,2033936,47850572050,00,0.00,N,2,2000, 20250224,21900,20850,22500,20600,811301,17706281550,00,0.00,N,2,850, 20250221,21050,20000,21800,19990,812589,17094684630,00,0.00,N,2,650, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 6219b06800c2..49d2d71516f2 100644 --- a/033530/day/candle-day-250.csv +++ b/033530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4285,4270,4320,4225,44736,190928355,00,0.00,N,2,65, 20250225,4220,4260,4285,4215,57821,245117485,00,0.00,N,5,-80, 20250224,4300,4260,4400,4215,127054,541433925,00,0.00,N,2,40, 20250221,4260,4295,4350,4255,89079,382714080,00,0.00,N,3,0, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index 1146ffcf93d5..f685fac8a3dd 100644 --- a/033540/day/candle-day-250.csv +++ b/033540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1694,1713,1729,1688,122371,208092515,00,0.00,N,5,-20, 20250225,1714,1739,1748,1705,147729,254792003,00,0.00,N,5,-27, 20250224,1741,1713,1746,1686,153674,262467859,00,0.00,N,2,28, 20250221,1713,1706,1731,1688,222800,381850817,00,0.00,N,2,7, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index dd1c87c01014..cf866652f2ec 100644 --- a/033560/day/candle-day-250.csv +++ b/033560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3525,3475,3525,3395,27757,96232895,00,0.00,N,2,55, 20250225,3470,3405,3505,3395,30330,105256830,00,0.00,N,2,25, 20250224,3445,3395,3475,3395,24300,83763670,00,0.00,N,2,5, 20250221,3440,3480,3515,3425,37470,129488060,00,0.00,N,5,-70, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 2482aaa49c8f..9f9f076c82b9 100644 --- a/033640/day/candle-day-250.csv +++ b/033640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8160,8310,8310,8080,72128,590301170,00,0.00,N,5,-250, 20250225,8410,8250,8500,8100,53521,447516340,00,0.00,N,5,-10, 20250224,8420,8420,8440,8230,63352,527410850,00,0.00,N,5,-140, 20250221,8560,8570,8570,8200,60550,508877980,00,0.00,N,2,90, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index eed08c5ce62e..fa4a2841662b 100644 --- a/033780/day/candle-day-250.csv +++ b/033780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,104100,102500,104700,102000,369570,38182686200,00,0.00,N,2,600, 20250225,103500,102500,103500,101200,366891,37538761200,00,0.00,N,3,0, 20250224,103500,104400,104800,102900,263548,27317077800,00,0.00,N,5,-600, 20250221,104100,105100,105200,104100,267203,27945954300,00,0.00,N,5,-1100, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index e57a113eca0b..5870606cdf88 100644 --- a/033790/day/candle-day-250.csv +++ b/033790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7980,8050,8370,7420,806001,6362456360,00,0.00,N,5,-120, 20250225,8100,8430,9070,8020,662105,5663310820,00,0.00,N,5,-300, 20250224,8400,8020,8430,7800,577984,4757551060,00,0.00,N,2,380, 20250221,8020,7290,8140,7110,727363,5649093000,00,0.00,N,2,730, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 9fa33876e343..1637fd0ec56a 100644 --- a/033830/day/candle-day-250.csv +++ b/033830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,810,839,839,810,380264,312999193,00,0.00,N,5,-26, 20250225,836,841,861,832,323069,271827756,00,0.00,N,5,-12, 20250224,848,890,925,825,3412529,2944415784,00,0.00,N,2,34, 20250221,814,814,821,805,489137,429809255,00,0.00,N,2,2, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 4a7f4b4ac360..34025cb7ec2b 100644 --- a/033920/day/candle-day-250.csv +++ b/033920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6500,6420,6580,6400,29678,192622940,00,0.00,N,2,80, 20250225,6420,6470,6480,6400,34623,222893690,00,0.00,N,5,-80, 20250224,6500,6480,6620,6450,18493,120124400,00,0.00,N,2,10, 20250221,6490,6350,6640,6350,35357,229033660,00,0.00,N,2,110, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 80205a4fffc3..785a7ba94c56 100644 --- a/034020/day/candle-day-250.csv +++ b/034020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,27600,28000,28200,27200,7857812,217247791300,00,0.00,N,5,-650, 20250225,28250,27700,28600,27400,8160438,229323182450,00,0.00,N,2,150, 20250224,28100,28250,28750,27500,9711056,272302240050,00,0.00,N,5,-850, 20250221,28950,28750,29450,28300,10117896,293319361400,00,0.00,N,2,300, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 52f73d2a9226..69d49a031640 100644 --- a/034120/day/candle-day-250.csv +++ b/034120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,21800,22150,22300,21750,123213,2696604500,00,0.00,N,5,-550, 20250225,22350,22150,22550,22100,52861,1181269450,00,0.00,N,5,-50, 20250224,22400,22850,22900,22100,126553,2837490200,00,0.00,N,5,-700, 20250221,23100,23450,23550,22800,117219,2709583600,00,0.00,N,2,200, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 9dfa1dc0d2b8..4f8e28d49f19 100644 --- a/034220/day/candle-day-250.csv +++ b/034220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9540,9600,9610,9450,917451,8731081850,00,0.00,N,5,-50, 20250225,9590,9800,9840,9550,1164092,11268085020,00,0.00,N,5,-230, 20250224,9820,9860,9900,9670,1077645,10524118110,00,0.00,N,5,-80, 20250221,9900,9810,10180,9760,2957408,29490289110,00,0.00,N,2,190, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 7dcd6d01a1ae..cc21f9b9febf 100644 --- a/034230/day/candle-day-250.csv +++ b/034230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11170,11300,11310,11050,439774,4920302640,00,0.00,N,5,-130, 20250225,11300,10720,11330,10650,970215,10787716510,00,0.00,N,2,560, 20250224,10740,10720,10830,10650,262991,2820910120,00,0.00,N,5,-120, 20250221,10860,10840,10930,10730,368223,3984178020,00,0.00,N,2,20, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 4754c87818fa..91aad6ce8c27 100644 --- a/034310/day/candle-day-250.csv +++ b/034310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11640,11110,11770,11110,145628,1670255020,00,0.00,N,2,690, 20250225,10950,10800,10990,10790,41009,447215030,00,0.00,N,2,120, 20250224,10830,10640,10850,10640,37344,402550980,00,0.00,N,2,160, 20250221,10670,10710,10760,10650,18198,195126180,00,0.00,N,2,50, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 95a52a446e64..3798bf1e3f10 100644 --- a/034590/day/candle-day-250.csv +++ b/034590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,24350,24400,24400,24300,1459,35487750,00,0.00,N,3,0, 20250225,24350,24350,24400,24300,1462,35583600,00,0.00,N,2,50, 20250224,24300,24500,24500,24300,1064,25895450,00,0.00,N,5,-100, 20250221,24400,24350,24500,24350,584,14270350,00,0.00,N,2,50, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 90ecfd037e9d..51801dbdb182 100644 --- a/034730/day/candle-day-250.csv +++ b/034730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,149700,149600,151800,148100,72394,10820802200,00,0.00,N,5,-300, 20250225,150000,148800,151500,147900,99328,14883724400,00,0.00,N,2,1400, 20250224,148600,145500,148700,145500,60110,8891742200,00,0.00,N,2,500, 20250221,148100,149300,149400,147400,53658,7944621600,00,0.00,N,5,-800, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index b48963476038..b35f4d32231b 100644 --- a/034810/day/candle-day-250.csv +++ b/034810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6200,6200,6270,6140,24343,151216870,00,0.00,N,3,0, 20250225,6200,6130,6310,6110,28020,174946540,00,0.00,N,2,20, 20250224,6180,6150,6250,6080,15171,93931720,00,0.00,N,2,30, 20250221,6150,6120,6180,6020,17826,109112710,00,0.00,N,5,-10, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index c83df4e9e05b..76a41f1da1f3 100644 --- a/034830/day/candle-day-250.csv +++ b/034830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1002,1007,1008,1001,140171,140599340,00,0.00,N,5,-5, 20250225,1007,1009,1010,1001,83955,84419043,00,0.00,N,5,-2, 20250224,1009,1008,1011,1005,120940,121854901,00,0.00,N,2,1, 20250221,1008,1008,1012,1005,118508,119458392,00,0.00,N,3,0, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index 52f1c4aee18d..3cedb8fff481 100644 --- a/034940/day/candle-day-250.csv +++ b/034940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1030,1025,1050,1015,26168,26980002,00,0.00,N,2,5, 20250225,1025,1048,1048,1021,52650,54203930,00,0.00,N,5,-15, 20250224,1040,1021,1050,1021,43509,45026129,00,0.00,N,2,19, 20250221,1021,1025,1036,1019,47513,48684809,00,0.00,N,5,-4, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index edaccc9914a3..6510d28749ef 100644 --- a/034950/day/candle-day-250.csv +++ b/034950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,89700,89000,90100,89000,3898,349428700,00,0.00,N,5,-100, 20250225,89800,89500,90600,88700,7366,660715700,00,0.00,N,2,400, 20250224,89400,89900,89900,89000,4769,425941000,00,0.00,N,2,200, 20250221,89200,87900,89300,87600,4328,383591300,00,0.00,N,2,1100, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index 7a5840961904..8578cc9c76c2 100644 --- a/035000/day/candle-day-250.csv +++ b/035000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7300,7190,7320,7190,23427,170139790,00,0.00,N,2,90, 20250225,7210,7170,7230,7150,30725,221227570,00,0.00,N,2,40, 20250224,7170,7170,7190,7150,6432,46103430,00,0.00,N,3,0, 20250221,7170,7140,7200,7130,32877,235825400,00,0.00,N,2,30, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 55faa52a0435..cb4ba57e6cb2 100644 --- a/035080/day/candle-day-250.csv +++ b/035080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13330,13240,13380,12920,45164,599293640,00,0.00,N,2,50, 20250225,13280,13400,13400,13140,47167,625086870,00,0.00,N,5,-120, 20250224,13400,13020,13430,12950,54056,716053050,00,0.00,N,2,380, 20250221,13020,12840,13090,12840,36559,474455240,00,0.00,N,2,130, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index f88236e6fd8a..4cca0bf623cc 100644 --- a/035150/day/candle-day-250.csv +++ b/035150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15830,15800,15880,15520,38863,611871380,00,0.00,N,2,70, 20250225,15760,15100,15950,15080,181443,2852914680,00,0.00,N,2,660, 20250224,15100,14900,15240,14850,37187,561204140,00,0.00,N,5,-10, 20250221,15110,14900,15210,14900,22494,339291320,00,0.00,N,2,80, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 7a0fb890a55c..8d5cb4a8f9c2 100644 --- a/035200/day/candle-day-250.csv +++ b/035200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3640,3685,3755,3605,62775,231662960,00,0.00,N,5,-30, 20250225,3670,3590,3710,3560,50765,185451990,00,0.00,N,2,80, 20250224,3590,3510,3620,3430,44534,156265490,00,0.00,N,2,70, 20250221,3520,3570,3590,3480,36886,130110605,00,0.00,N,5,-40, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index a4035c366911..12d9c7a06c30 100644 --- a/035250/day/candle-day-250.csv +++ b/035250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16400,16260,16420,16260,314572,5144216370,00,0.00,N,2,70, 20250225,16330,16320,16400,16220,338105,5513324050,00,0.00,N,5,-50, 20250224,16380,16400,16450,16320,283951,4648889990,00,0.00,N,5,-80, 20250221,16460,16340,16540,16330,360412,5935329300,00,0.00,N,2,130, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 8c5774781d65..3a816eb48491 100644 --- a/035290/day/candle-day-250.csv +++ b/035290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,398,401,401,396,37121,14783223,00,0.00,N,5,-3, 20250225,401,397,401,394,47768,18990670,00,0.00,N,2,4, 20250224,397,397,403,395,64016,25470840,00,0.00,N,3,0, 20250221,397,398,398,395,30487,12090522,00,0.00,N,5,-1, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 83149a2427f5..4a00ffafa9db 100644 --- a/035420/day/candle-day-250.csv +++ b/035420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,231500,228500,232000,227500,708250,163158767000,00,0.00,N,2,3000, 20250225,228500,226000,230000,224500,622624,141609753500,00,0.00,N,2,500, 20250224,228000,224000,228000,224000,526842,119483109000,00,0.00,N,2,1500, 20250221,226500,222500,228000,222000,821558,185346842000,00,0.00,N,2,5000, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index 21d4310604c0..3a23675f0692 100644 --- a/035460/day/candle-day-250.csv +++ b/035460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2065,2010,2065,2010,45517,92839240,00,0.00,N,2,45, 20250225,2020,2060,2075,2010,73721,150205575,00,0.00,N,5,-55, 20250224,2075,2055,2090,2035,90617,186596130,00,0.00,N,5,-35, 20250221,2110,2140,2140,2085,57417,121346565,00,0.00,N,5,-30, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 928b98531fe8..cdce2dc9349e 100644 --- a/035510/day/candle-day-250.csv +++ b/035510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12950,13210,13280,12680,235774,3038435540,00,0.00,N,5,-270, 20250225,13220,12890,13270,12630,266522,3462173620,00,0.00,N,2,200, 20250224,13020,13450,13460,12950,343622,4510073060,00,0.00,N,5,-180, 20250221,13200,12650,13410,12650,629270,8318974040,00,0.00,N,2,550, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 2ee6777a8c69..4ac0fe5a588d 100644 --- a/035600/day/candle-day-250.csv +++ b/035600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8830,8700,8840,8700,35890,315605180,00,0.00,N,2,50, 20250225,8780,8720,8800,8720,31049,271743990,00,0.00,N,5,-10, 20250224,8790,8800,8800,8680,39160,342368870,00,0.00,N,5,-40, 20250221,8830,8830,8850,8750,35567,312492940,00,0.00,N,3,0, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 9ad3a0aa0d0c..5102c8e771c0 100644 --- a/035610/day/candle-day-250.csv +++ b/035610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4240,4110,4275,4110,365959,1537387095,00,0.00,N,2,150, 20250225,4090,4115,4160,4050,41613,169883265,00,0.00,N,5,-30, 20250224,4120,4110,4140,4065,78103,319528295,00,0.00,N,5,-25, 20250221,4145,4135,4170,4110,31803,131636830,00,0.00,N,2,10, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 130fdf35c18e..f59d8090c2e6 100644 --- a/035620/day/candle-day-250.csv +++ b/035620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,432,430,434,427,30123,12963301,00,0.00,N,5,-2, 20250225,434,430,440,424,118264,51324337,00,0.00,N,2,8, 20250224,426,433,433,426,16462,7046326,00,0.00,N,5,-2, 20250221,428,435,435,428,45568,19609262,00,0.00,N,3,0, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 7ee5bd85413c..699dc28e499e 100644 --- a/035720/day/candle-day-250.csv +++ b/035720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,42100,40150,42400,40050,7598359,315541833100,00,0.00,N,2,2350, 20250225,39750,39200,39800,39100,1505555,59596822800,00,0.00,N,2,200, 20250224,39550,39650,40000,39200,1834667,72456960600,00,0.00,N,5,-350, 20250221,39900,40000,40250,39600,2460853,98330502300,00,0.00,N,2,150, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 4abd54ddb669..3d04769c9205 100644 --- a/035760/day/candle-day-250.csv +++ b/035760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,61200,63000,63100,61100,86613,5351021200,00,0.00,N,5,-1200, 20250225,62400,61300,63000,61300,118411,7372216400,00,0.00,N,2,1100, 20250224,61300,60900,62100,60500,110831,6787452600,00,0.00,N,5,-400, 20250221,61700,60900,62100,59900,187585,11455260600,00,0.00,N,2,1100, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index b8f4a08c9b8b..3b057e3c1e3a 100644 --- a/035810/day/candle-day-250.csv +++ b/035810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2850,2800,2850,2795,96932,273231650,00,0.00,N,2,35, 20250225,2815,2810,2830,2805,60995,171659645,00,0.00,N,5,-10, 20250224,2825,2795,2830,2775,80300,225117760,00,0.00,N,2,25, 20250221,2800,2825,2840,2785,88460,247868045,00,0.00,N,5,-25, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index daf7e04d3d84..eb18801a0cd9 100644 --- a/035890/day/candle-day-250.csv +++ b/035890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1582,1557,1586,1557,181820,286694102,00,0.00,N,2,6, 20250225,1576,1582,1590,1573,295812,467142329,00,0.00,N,5,-7, 20250224,1583,1577,1587,1550,413675,649991602,00,0.00,N,2,2, 20250221,1581,1559,1583,1552,208553,327489490,00,0.00,N,2,24, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 047584d7a6a2..5c704a3f08c9 100644 --- a/035900/day/candle-day-250.csv +++ b/035900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,84100,83600,85200,83200,411760,34657406500,00,0.00,N,3,0, 20250225,84100,81800,84800,81500,807797,67479822300,00,0.00,N,2,2700, 20250224,81400,81200,83000,80500,522796,42766216200,00,0.00,N,5,-900, 20250221,82300,82200,84700,79900,921254,75881875600,00,0.00,N,5,-200, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 9e5153f14bee..b275bba4bb7c 100644 --- a/036000/day/candle-day-250.csv +++ b/036000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2830,2345,2845,2335,2266681,6083070340,00,0.00,N,2,470, 20250225,2360,2380,2380,2270,168392,388781455,00,0.00,N,5,-25, 20250224,2385,2310,2400,2290,282997,665875815,00,0.00,N,2,90, 20250221,2295,2370,2375,2275,264057,609526620,00,0.00,N,5,-75, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index bd4d4663ed14..102aeaf40c32 100644 --- a/036010/day/candle-day-250.csv +++ b/036010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5530,5500,5570,5370,61939,338857150,00,0.00,N,3,0, 20250225,5530,5950,6070,5400,200497,1130535320,00,0.00,N,5,-560, 20250224,6090,6000,6170,5970,30339,183258620,00,0.00,N,5,-110, 20250221,6200,6140,6220,5880,48993,298869860,00,0.00,N,2,40, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 7d0ecabfb91e..bbf5c5fef0fe 100644 --- a/036030/day/candle-day-250.csv +++ b/036030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3770,3775,3780,3745,39202,147512495,00,0.00,N,5,-10, 20250225,3780,3775,3845,3775,22200,84426040,00,0.00,N,5,-30, 20250224,3810,3770,3810,3735,38602,145992905,00,0.00,N,2,10, 20250221,3800,3750,3820,3735,25806,97468610,00,0.00,N,2,20, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index b433cb70eab5..2a64abda0297 100644 --- a/036090/day/candle-day-250.csv +++ b/036090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,752,747,760,746,320181,240129046,00,0.00,N,5,-7, 20250225,759,756,767,743,623141,469263922,00,0.00,N,2,3, 20250224,756,750,756,740,362536,271083668,00,0.00,N,5,-6, 20250221,762,769,771,759,455957,347647803,00,0.00,N,5,-6, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index d0487c205e0b..fa6146e5f028 100644 --- a/036120/day/candle-day-250.csv +++ b/036120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2290,2265,2295,2260,55683,126768365,00,0.00,N,2,10, 20250225,2280,2280,2280,2235,137657,310687820,00,0.00,N,2,10, 20250224,2270,2295,2295,2245,99371,224862195,00,0.00,N,5,-15, 20250221,2285,2255,2285,2255,67708,154175040,00,0.00,N,2,10, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 0f5e3f6c36b1..b0d9e0c742ef 100644 --- a/036170/day/candle-day-250.csv +++ b/036170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,919,926,926,910,52187,47764376,00,0.00,N,5,-5, 20250225,924,917,930,909,67281,61752349,00,0.00,N,2,8, 20250224,916,913,930,906,69758,63926817,00,0.00,N,2,3, 20250221,913,912,918,909,45180,41192424,00,0.00,N,2,1, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 905412140d3f..55b54e87291a 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,577,577,577,577,0,0,00,0.00,Y,3,0, +20250226,577,577,577,577,0,0,00,0.00,Y,3,0, +20250225,577,577,577,577,0,0,00,0.00,Y,0,0, 20250224,577,577,577,577,0,0,00,0.00,Y,0,0, 20250221,577,577,577,577,0,0,00,0.00,N,0,0, 20250220,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index cf2b8b460e84..fc772ec5c49a 100644 --- a/036190/day/candle-day-250.csv +++ b/036190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,25450,25550,25800,25300,9187,233958150,00,0.00,N,5,-100, 20250225,25550,25650,25900,25450,6593,169094400,00,0.00,N,5,-300, 20250224,25850,25500,26000,25450,10065,259210800,00,0.00,N,2,300, 20250221,25550,25300,25650,25200,6002,152706600,00,0.00,N,2,350, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 9bd529487e15..7dc12bdc10ac 100644 --- a/036200/day/candle-day-250.csv +++ b/036200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7100,7100,7240,7000,201840,1437185430,00,0.00,N,3,0, 20250225,7100,7190,7400,7100,345516,2492199710,00,0.00,N,5,-170, 20250224,7270,7450,7770,7210,1055431,7820057830,00,0.00,N,2,80, 20250221,7190,7200,7300,7100,192604,1392760330,00,0.00,N,5,-10, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index f42eb3bd28b7..1bf38064db94 100644 --- a/036220/day/candle-day-250.csv +++ b/036220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14770,14820,15070,14620,36207,534737160,00,0.00,N,5,-100, 20250225,14870,14900,15180,14850,35233,525221480,00,0.00,N,5,-310, 20250224,15180,15980,16210,15120,126019,1973224100,00,0.00,N,2,70, 20250221,15110,15060,15340,14930,34732,525274900,00,0.00,N,5,-40, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 28fb83698960..d1ebe750009d 100644 --- a/036420/day/candle-day-250.csv +++ b/036420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10200,10480,10480,10070,127867,1306353220,00,0.00,N,5,-110, 20250225,10310,9990,10370,9870,206824,2099743270,00,0.00,N,2,380, 20250224,9930,9660,9940,9460,118417,1153509080,00,0.00,N,2,140, 20250221,9790,10050,10210,9350,368087,3586368510,00,0.00,N,5,-400, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 9dfdea28cfeb..4e979cf4bd37 100644 --- a/036460/day/candle-day-250.csv +++ b/036460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,37300,37950,38250,36800,930123,34821509250,00,0.00,N,5,-650, 20250225,37950,36250,38150,35600,1367555,51044207950,00,0.00,N,2,1650, 20250224,36300,34000,36350,33900,1055719,37669507200,00,0.00,N,2,1650, 20250221,34650,35450,35550,34150,1045166,36481806950,00,0.00,N,5,-700, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index 4e02b08710b0..271b2fee0da1 100644 --- a/036480/day/candle-day-250.csv +++ b/036480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8960,8990,9000,8900,7111,63589420,00,0.00,N,5,-30, 20250225,8990,9000,9000,8900,7437,66608830,00,0.00,N,5,-10, 20250224,9000,9030,9030,8940,3663,32894720,00,0.00,N,2,20, 20250221,8980,8900,9020,8900,7365,66007690,00,0.00,N,2,20, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index e49f5a2e36a1..be3ded6ac111 100644 --- a/036530/day/candle-day-250.csv +++ b/036530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,33350,31500,33950,31350,63317,2074522200,00,0.00,N,2,1850, 20250225,31500,30750,31900,30450,31823,995706950,00,0.00,N,2,750, 20250224,30750,31400,31600,30200,26796,823278250,00,0.00,N,5,-650, 20250221,31400,30200,31450,29900,29858,920318750,00,0.00,N,2,1150, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 8be87b7d81c7..2a3e0b14aac3 100644 --- a/036540/day/candle-day-250.csv +++ b/036540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3495,3405,3510,3360,402258,1390910535,00,0.00,N,2,65, 20250225,3430,3460,3475,3390,477795,1639989815,00,0.00,N,5,-55, 20250224,3485,3465,3530,3440,1017201,3528775285,00,0.00,N,5,-95, 20250221,3580,3590,3605,3510,534711,1903240740,00,0.00,N,5,-5, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 2e236cdb9ccd..29d93f2dc663 100644 --- a/036560/day/candle-day-250.csv +++ b/036560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11360,11450,11450,11300,8269,94079420,00,0.00,N,5,-110, 20250225,11470,11620,11620,11470,8790,101216020,00,0.00,N,5,-90, 20250224,11560,11710,11750,11540,9397,108999430,00,0.00,N,5,-150, 20250221,11710,11750,11790,11690,7669,89879470,00,0.00,N,3,0, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index 064436b5bda5..72055427c87a 100644 --- a/036570/day/candle-day-250.csv +++ b/036570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,178400,174100,179700,172800,78989,14067442800,00,0.00,N,2,4600, 20250225,173800,176700,177900,173400,67959,11903829100,00,0.00,N,5,-3500, 20250224,177300,177400,182300,176200,57116,10197014700,00,0.00,N,5,-400, 20250221,177700,180600,180800,176300,44208,7851223400,00,0.00,N,5,-500, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index fd5905a95af2..4b6a04e07701 100644 --- a/036580/day/candle-day-250.csv +++ b/036580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2225,2235,2260,2220,12782,28450900,00,0.00,N,5,-10, 20250225,2235,2255,2285,2225,15328,34560665,00,0.00,N,5,-20, 20250224,2255,2275,2275,2215,35910,80418795,00,0.00,N,5,-20, 20250221,2275,2310,2325,2275,23144,52970905,00,0.00,N,5,-55, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index ac7e07bb7912..2a9d89ee95d5 100644 --- a/036620/day/candle-day-250.csv +++ b/036620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3480,3450,3580,3415,868752,3037686660,00,0.00,N,5,-5, 20250225,3485,3455,3550,3405,1720053,5992416785,00,0.00,N,2,65, 20250224,3420,3425,3450,3355,625823,2131980820,00,0.00,N,5,-75, 20250221,3495,3395,3540,3355,2272144,7837253645,00,0.00,N,2,55, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 73ca8da20cfa..51e35df5dc97 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,424,429,429,423,93791,39853574,00,0.00,N,5,-5, 20250225,429,429,435,426,81458,35001399,00,0.00,N,3,0, 20250224,429,429,430,426,102860,44065714,00,0.00,N,5,-1, 20250221,430,430,434,428,75565,32452242,00,0.00,N,3,0, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 4cf0f377e9ed..7158397cf2c8 100644 --- a/036640/day/candle-day-250.csv +++ b/036640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4970,4900,4975,4900,28220,139683000,00,0.00,N,2,40, 20250225,4930,4960,4970,4905,16727,82727635,00,0.00,N,5,-35, 20250224,4965,4930,4970,4880,23781,117260100,00,0.00,N,2,25, 20250221,4940,4965,4995,4885,21859,107951110,00,0.00,N,5,-25, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 611c26eda373..48d712348baf 100644 --- a/036670/day/candle-day-250.csv +++ b/036670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6350,6340,6400,6320,4784,30362060,00,0.00,N,3,0, 20250225,6350,6250,6350,6240,16644,105003350,00,0.00,N,2,60, 20250224,6290,6220,6350,6200,23119,144925930,00,0.00,N,2,20, 20250221,6270,6230,6270,6170,15806,98294910,00,0.00,N,2,90, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index 6f87c7575497..852b39341577 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250226,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250225,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250224,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250221,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250220,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 70bfb47134a1..3665751172ab 100644 --- a/036710/day/candle-day-250.csv +++ b/036710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1558,1490,1594,1490,317752,492271472,00,0.00,N,2,68, 20250225,1490,1517,1517,1475,59142,88267888,00,0.00,N,5,-32, 20250224,1522,1515,1524,1440,166579,249356107,00,0.00,N,5,-18, 20250221,1540,1580,1580,1490,149745,226025490,00,0.00,N,5,-40, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 8fc32c0733a3..981912d4e2df 100644 --- a/036800/day/candle-day-250.csv +++ b/036800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17420,17440,17440,17260,3575,61885080,00,0.00,N,2,100, 20250225,17320,17350,17350,17240,1839,31776240,00,0.00,N,5,-30, 20250224,17350,17350,17430,17220,4182,72369900,00,0.00,N,3,0, 20250221,17350,17290,17460,17290,4942,85713510,00,0.00,N,5,-100, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index a9653e81126f..ba8e6ed8085e 100644 --- a/036810/day/candle-day-250.csv +++ b/036810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,22500,22350,22750,21500,368009,8120095450,00,0.00,N,5,-200, 20250225,22700,23700,24050,22550,491811,11384763100,00,0.00,N,5,-1100, 20250224,23800,23100,23900,22900,504165,11849081100,00,0.00,N,2,700, 20250221,23100,21550,23300,21300,678497,15341934450,00,0.00,N,2,1850, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 963b7ad182dc..9e138169e7bc 100644 --- a/036830/day/candle-day-250.csv +++ b/036830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,37200,36300,37450,36150,42561,1579721450,00,0.00,N,2,550, 20250225,36650,37500,37900,36300,76844,2835381500,00,0.00,N,5,-1450, 20250224,38100,37100,38600,37100,74108,2804432550,00,0.00,N,2,150, 20250221,37950,37450,38550,36600,104032,3886719000,00,0.00,N,2,150, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index a1e09deb097c..048a9d9e13a8 100644 --- a/036890/day/candle-day-250.csv +++ b/036890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10430,9960,10590,9930,1047652,10837901030,00,0.00,N,2,630, 20250225,9800,9750,9890,9650,94561,926260190,00,0.00,N,5,-10, 20250224,9810,9620,9910,9520,186913,1817967470,00,0.00,N,2,180, 20250221,9630,9660,9750,9590,119517,1150942120,00,0.00,N,5,-50, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 43c17058a02a..4c44da59857f 100644 --- a/036930/day/candle-day-250.csv +++ b/036930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,35450,35600,35700,34700,429104,15143300650,00,0.00,N,2,50, 20250225,35400,35050,36100,34700,654745,23166606650,00,0.00,N,5,-150, 20250224,35550,35850,36200,35200,617510,21970693350,00,0.00,N,5,-1050, 20250221,36600,38500,38500,36150,1128136,41426489600,00,0.00,N,5,-1600, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 6aef3597fc9e..d233fb0b1c97 100644 --- a/037030/day/candle-day-250.csv +++ b/037030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2525,2495,2540,2495,39178,98747615,00,0.00,N,2,35, 20250225,2490,2505,2530,2470,58168,145021200,00,0.00,N,5,-15, 20250224,2505,2410,2670,2410,459534,1162065670,00,0.00,N,5,-25, 20250221,2530,2450,2540,2410,104572,261876000,00,0.00,N,2,85, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index 2e7c0947a708..e9c037300693 100644 --- a/037070/day/candle-day-250.csv +++ b/037070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5570,5540,5600,5490,26450,147400600,00,0.00,N,2,20, 20250225,5550,5500,5570,5450,31714,174855570,00,0.00,N,2,70, 20250224,5480,5360,5500,5320,43751,236340070,00,0.00,N,2,120, 20250221,5360,5300,5360,5300,18216,96892320,00,0.00,N,2,60, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index 425e9da0b47e..c2015b72db8f 100644 --- a/037230/day/candle-day-250.csv +++ b/037230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1696,1696,1700,1660,30283,51305912,00,0.00,N,3,0, 20250225,1696,1693,1704,1678,10737,18186518,00,0.00,N,2,3, 20250224,1693,1686,1698,1677,13771,23210352,00,0.00,N,3,0, 20250221,1693,1689,1694,1685,4694,7919093,00,0.00,N,2,1, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 6b044b0d6420..d91459428f2c 100644 --- a/037270/day/candle-day-250.csv +++ b/037270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5330,5170,5330,5130,4251892,22300532850,00,0.00,N,2,30, 20250225,5300,5220,5370,5090,16395087,85692251735,00,0.00,N,2,375, 20250224,4925,5120,5210,4895,6470674,32811648200,00,0.00,N,5,-275, 20250221,5200,5750,5890,5160,19832844,108277742380,00,0.00,N,5,-280, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 37af46c7800c..78b1e8391deb 100644 --- a/037330/day/candle-day-250.csv +++ b/037330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1403,1395,1415,1374,36868,51575237,00,0.00,N,2,18, 20250225,1385,1393,1400,1383,13833,19218906,00,0.00,N,5,-8, 20250224,1393,1400,1419,1393,20801,29151324,00,0.00,N,5,-19, 20250221,1412,1417,1424,1404,23527,33184093,00,0.00,N,2,3, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 8d2b6e6e1c5d..72e29aafd6df 100644 --- a/037350/day/candle-day-250.csv +++ b/037350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4160,4160,4195,4140,14796,61572915,00,0.00,N,3,0, 20250225,4160,4225,4225,4150,31117,129797265,00,0.00,N,5,-65, 20250224,4225,4195,4230,4100,52143,217060350,00,0.00,N,2,30, 20250221,4195,4180,4225,4160,38332,160037300,00,0.00,N,3,0, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 1379c75d3692..c9a6ec145df6 100644 --- a/037370/day/candle-day-250.csv +++ b/037370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6200,6120,6220,6000,17937,109751300,00,0.00,N,2,70, 20250225,6130,6180,6220,6080,20741,127075070,00,0.00,N,5,-100, 20250224,6230,6110,6290,6090,30203,186903820,00,0.00,N,2,70, 20250221,6160,6250,6250,6110,28188,174068900,00,0.00,N,5,-20, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index bdf103449cc3..83153f52c31b 100644 --- a/037400/day/candle-day-250.csv +++ b/037400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1167,1159,1167,1152,51714,59804090,00,0.00,N,2,8, 20250225,1159,1155,1172,1145,73470,84858075,00,0.00,N,5,-1, 20250224,1160,1170,1180,1125,87019,100907264,00,0.00,N,5,-10, 20250221,1170,1182,1207,1169,112103,132764734,00,0.00,N,5,-25, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index ca5030ed5751..0ab1dfc49d4e 100644 --- a/037440/day/candle-day-250.csv +++ b/037440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5770,5810,5920,5770,214394,1248393700,00,0.00,N,2,10, 20250225,5760,5720,5820,5670,124065,715139250,00,0.00,N,5,-10, 20250224,5770,5650,5890,5620,233026,1345175370,00,0.00,N,2,100, 20250221,5670,5700,5720,5600,110037,622666220,00,0.00,N,5,-50, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index c7e922cea373..eb0e99f88a91 100644 --- a/037460/day/candle-day-250.csv +++ b/037460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9000,9010,9110,8910,18996,171265500,00,0.00,N,2,70, 20250225,8930,9040,9100,8900,36705,329309150,00,0.00,N,5,-140, 20250224,9070,9130,9130,9000,17789,160858480,00,0.00,N,5,-60, 20250221,9130,9170,9170,9040,14109,128489990,00,0.00,N,5,-10, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 8847386d25a2..ecbae7eaeb1d 100644 --- a/037560/day/candle-day-250.csv +++ b/037560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2455,2440,2460,2420,78047,190089065,00,0.00,N,3,0, 20250225,2455,2445,2465,2435,27540,67485085,00,0.00,N,5,-10, 20250224,2465,2450,2465,2430,51061,124624295,00,0.00,N,3,0, 20250221,2465,2490,2490,2450,50447,124685195,00,0.00,N,5,-20, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index 0242c9a91c42..7ac0823ee2da 100644 --- a/037710/day/candle-day-250.csv +++ b/037710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,30050,30300,30300,30000,15799,475574650,00,0.00,N,5,-250, 20250225,30300,29900,30500,29900,46397,1400476650,00,0.00,N,2,350, 20250224,29950,29700,30000,29600,28843,858410950,00,0.00,N,2,250, 20250221,29700,29750,29850,29650,16871,501897800,00,0.00,N,5,-150, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index f2e8967a9cb0..133bb82d0e1d 100644 --- a/037760/day/candle-day-250.csv +++ b/037760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1436,1414,1438,1389,13130,18613311,00,0.00,N,2,26, 20250225,1410,1405,1445,1355,19863,27560240,00,0.00,N,2,7, 20250224,1403,1400,1405,1361,2190,3046083,00,0.00,N,2,5, 20250221,1398,1405,1405,1391,4247,5927384,00,0.00,N,3,0, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index a9f2398f3d77..413ef245ebfc 100644 --- a/037950/day/candle-day-250.csv +++ b/037950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1081,1097,1100,1071,482168,521281310,00,0.00,N,5,-15, 20250225,1096,1122,1134,1095,692571,765889748,00,0.00,N,5,-20, 20250224,1116,1113,1146,1106,1139103,1279979972,00,0.00,N,2,15, 20250221,1101,1110,1133,1098,1020726,1135830179,00,0.00,N,5,-1, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 110c190366db..50cec6c4642b 100644 --- a/038010/day/candle-day-250.csv +++ b/038010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6480,6460,6530,6390,19248,124014460,00,0.00,N,2,10, 20250225,6470,6570,6600,6420,14422,93528170,00,0.00,N,5,-100, 20250224,6570,6650,6680,6530,14471,95245520,00,0.00,N,5,-130, 20250221,6700,6570,6750,6550,28189,187603330,00,0.00,N,2,120, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 8de87aad8d50..31fc3189c644 100644 --- a/038060/day/candle-day-250.csv +++ b/038060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,968,974,976,962,36638,35488476,00,0.00,N,5,-5, 20250225,973,967,977,961,10302,9978671,00,0.00,N,5,-2, 20250224,975,967,978,967,28000,27170292,00,0.00,N,3,0, 20250221,975,970,979,970,12937,12602326,00,0.00,N,2,5, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 6fd669e0af2e..4b660ea3052a 100644 --- a/038070/day/candle-day-250.csv +++ b/038070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7160,7030,7200,7000,30235,215103270,00,0.00,N,2,110, 20250225,7050,7140,7190,7000,47697,336945460,00,0.00,N,5,-90, 20250224,7140,7170,7340,7110,77070,554789250,00,0.00,N,2,20, 20250221,7120,7170,7210,7010,27802,198282300,00,0.00,N,2,10, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 042a6c32e637..789f467045f2 100644 --- a/038110/day/candle-day-250.csv +++ b/038110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2735,2725,2775,2710,124459,340201560,00,0.00,N,2,5, 20250225,2730,2700,2810,2680,431563,1188072230,00,0.00,N,2,30, 20250224,2700,2660,2790,2615,205614,550534935,00,0.00,N,2,20, 20250221,2680,2730,2840,2650,560877,1535706050,00,0.00,N,2,40, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index be1f99b7d203..5ffbf0c9cdec 100644 --- a/038290/day/candle-day-250.csv +++ b/038290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15820,15530,15820,15460,17529,274087450,00,0.00,N,2,320, 20250225,15500,15630,15730,15430,29431,457889360,00,0.00,N,5,-230, 20250224,15730,15830,15830,15640,17035,267386460,00,0.00,N,5,-100, 20250221,15830,15750,15880,15610,11203,176755560,00,0.00,N,2,160, diff --git a/038340/day/candle-day-250.csv b/038340/day/candle-day-250.csv index 1c87a138cf1d..60f96d9c8912 100644 --- a/038340/day/candle-day-250.csv +++ b/038340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250226,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250225,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20250224,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20250221,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250220,1233,1233,1233,1233,0,0,00,0.00,N,0,0, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index b2fdb2c71ef7..cd1cd9c9d7e1 100644 --- a/038390/day/candle-day-250.csv +++ b/038390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13920,13960,14190,13900,117431,1642050470,00,0.00,N,5,-130, 20250225,14050,14200,14490,13910,271432,3843766390,00,0.00,N,3,0, 20250224,14050,14430,14480,13700,150586,2101455770,00,0.00,N,5,-200, 20250221,14250,13850,14380,13300,281609,3895986210,00,0.00,N,2,430, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 4338964a10fa..3c8c941dfead 100644 --- a/038460/day/candle-day-250.csv +++ b/038460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3040,3020,3065,3000,80983,245016580,00,0.00,N,5,-10, 20250225,3050,3110,3120,3010,99371,303208130,00,0.00,N,5,-60, 20250224,3110,3085,3160,3080,83700,261110575,00,0.00,N,3,0, 20250221,3110,3165,3165,3095,39570,123237045,00,0.00,N,5,-35, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index e5411f9ab65f..0c3d0249b9fe 100644 --- a/038500/day/candle-day-250.csv +++ b/038500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3175,3170,3235,3030,439933,1403462740,00,0.00,N,2,15, 20250225,3160,3170,3180,3135,199119,630122225,00,0.00,N,3,0, 20250224,3160,3150,3165,3125,160580,505434260,00,0.00,N,2,10, 20250221,3150,3150,3180,3130,183503,578716115,00,0.00,N,5,-20, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index dc120c07fef0..3a328cd1a22c 100644 --- a/038530/day/candle-day-250.csv +++ b/038530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,245,250,251,244,882780,217621536,00,0.00,N,5,-5, 20250225,250,245,253,242,1200539,296609140,00,0.00,N,2,3, 20250224,247,255,278,247,5604687,1454566554,00,0.00,N,5,-1, 20250221,248,246,250,245,414729,102418177,00,0.00,N,2,2, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 88025894a6d7..0367d1bd61d2 100644 --- a/038540/day/candle-day-250.csv +++ b/038540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1405,1419,1420,1403,109130,154232175,00,0.00,N,5,-14, 20250225,1419,1440,1440,1405,215933,304828235,00,0.00,N,5,-14, 20250224,1433,1426,1435,1420,77578,110841060,00,0.00,N,3,0, 20250221,1433,1454,1454,1420,230862,331241824,00,0.00,N,5,-6, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index b774908809f0..974c9da894a6 100644 --- a/038620/day/candle-day-250.csv +++ b/038620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,840,850,860,820,423102,355923196,00,0.00,N,5,-4, 20250225,844,849,889,840,572200,491992379,00,0.00,N,5,-1, 20250224,845,831,845,816,341972,285047890,00,0.00,N,2,6, 20250221,839,826,844,808,232009,192549194,00,0.00,N,2,13, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 67b5bcbf5239..357e56f53d20 100644 --- a/038680/day/candle-day-250.csv +++ b/038680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4380,4365,4560,4340,75720,335484320,00,0.00,N,2,15, 20250225,4365,4315,4400,4260,59162,255810980,00,0.00,N,2,15, 20250224,4350,4305,4375,4275,69023,297547335,00,0.00,N,3,0, 20250221,4350,4355,4410,4335,61955,270206820,00,0.00,N,5,-35, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 3f6c6faaa2d7..181b0c8512bb 100644 --- a/038870/day/candle-day-250.csv +++ b/038870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4020,3980,4070,3920,120174,479802560,00,0.00,N,2,45, 20250225,3975,4005,4015,3910,109216,433994620,00,0.00,N,5,-15, 20250224,3990,3940,4005,3870,148734,586762885,00,0.00,N,3,0, 20250221,3990,4005,4055,3935,118428,471296550,00,0.00,N,5,-15, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index eef76926f7d0..a0aad9ca4c09 100644 --- a/038880/day/candle-day-250.csv +++ b/038880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,255,252,262,251,1610745,411481226,00,0.00,N,2,1, 20250225,254,257,257,250,937079,236431192,00,0.00,N,5,-3, 20250224,257,260,260,250,1516419,386337842,00,0.00,N,5,-3, 20250221,260,265,270,260,2007882,528381578,00,0.00,N,5,-5, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index bbed401744f9..a8da5d31fc9b 100644 --- a/038950/day/candle-day-250.csv +++ b/038950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3260,3260,3285,3200,4097,13288650,00,0.00,N,3,0, 20250225,3260,3290,3375,3200,3547,11595370,00,0.00,N,5,-30, 20250224,3290,3370,3370,3155,8694,28452575,00,0.00,N,5,-80, 20250221,3370,3410,3410,3325,9236,31024720,00,0.00,N,5,-40, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 73e382594224..5c6f58ece53b 100644 --- a/039010/day/candle-day-250.csv +++ b/039010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6150,6160,6220,6140,15151,93540760,00,0.00,N,5,-80, 20250225,6230,6140,6250,6110,11882,73599930,00,0.00,N,2,90, 20250224,6140,6160,6160,6070,23664,144811180,00,0.00,N,5,-50, 20250221,6190,6180,6200,6140,9900,61003560,00,0.00,N,2,10, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 1eeb94587d7c..cc73344662ec 100644 --- a/039020/day/candle-day-250.csv +++ b/039020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3970,3850,4035,3840,309966,1228890835,00,0.00,N,2,120, 20250225,3850,3880,3920,3800,99191,381008495,00,0.00,N,5,-40, 20250224,3890,3760,3915,3725,212308,818524470,00,0.00,N,2,130, 20250221,3760,3740,3780,3715,84643,317052190,00,0.00,N,2,10, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 212745202e74..6b524a3a3003 100644 --- a/039030/day/candle-day-250.csv +++ b/039030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,140600,141300,142700,137900,147664,20657432800,00,0.00,N,5,-1600, 20250225,142200,146100,147800,141900,175661,25299427200,00,0.00,N,5,-7400, 20250224,149600,151200,153200,145800,144357,21532171400,00,0.00,N,5,-3600, 20250221,153200,150000,154500,146100,147416,22272396900,00,0.00,N,2,2600, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index b1fb9f420ef8..fb31e79faef4 100644 --- a/039130/day/candle-day-250.csv +++ b/039130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,56200,55800,56300,55500,34733,1945465800,00,0.00,N,2,500, 20250225,55700,55800,56400,55400,33568,1876414500,00,0.00,N,5,-500, 20250224,56200,56500,56700,55600,45607,2564579000,00,0.00,N,5,-600, 20250221,56800,57900,58000,56600,48586,2771649300,00,0.00,N,5,-400, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 407d9cf3680a..57b58147acc0 100644 --- a/039200/day/candle-day-250.csv +++ b/039200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,26600,25450,26700,25250,130519,3406478900,00,0.00,N,2,850, 20250225,25750,25100,25850,24500,155013,3932239850,00,0.00,N,2,550, 20250224,25200,26400,26450,25100,155488,3971752050,00,0.00,N,5,-1300, 20250221,26500,25600,27000,25600,179686,4793668100,00,0.00,N,2,900, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 52818f890dd4..48555cdaa8d0 100644 --- a/039240/day/candle-day-250.csv +++ b/039240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4850,5010,5120,4850,768985,3805572995,00,0.00,N,5,-170, 20250225,5020,4980,5110,4910,1038915,5205009740,00,0.00,N,2,45, 20250224,4975,4540,5330,4520,8765062,44362745005,00,0.00,N,2,360, 20250221,4615,4530,4650,4495,494790,2271931660,00,0.00,N,2,75, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 24ae9276f332..ddc53f6a47b7 100644 --- a/039290/day/candle-day-250.csv +++ b/039290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7030,7150,7150,7000,25075,176304880,00,0.00,N,5,-30, 20250225,7060,7250,7280,7030,40182,285511810,00,0.00,N,5,-180, 20250224,7240,7250,7250,7110,22883,164267130,00,0.00,N,5,-10, 20250221,7250,7280,7360,7120,28349,205083800,00,0.00,N,5,-110, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 2a112bc70e86..bfc19e44e6f0 100644 --- a/039310/day/candle-day-250.csv +++ b/039310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1749,1715,1755,1699,19814,34366210,00,0.00,N,2,39, 20250225,1710,1731,1758,1699,42332,73307226,00,0.00,N,5,-20, 20250224,1730,1724,1741,1696,24311,42006818,00,0.00,N,2,14, 20250221,1716,1774,1774,1696,9361,16107673,00,0.00,N,3,0, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index bead762a1242..86ad47459ca1 100644 --- a/039340/day/candle-day-250.csv +++ b/039340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5680,5640,5690,5610,8945,50659190,00,0.00,N,2,40, 20250225,5640,5600,5660,5550,4808,27035800,00,0.00,N,2,40, 20250224,5600,5670,5690,5520,15820,88846510,00,0.00,N,2,140, 20250221,5460,5430,5460,5400,5681,31012970,00,0.00,N,2,30, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index ad07f2799d9a..e5b5d341e375 100644 --- a/039420/day/candle-day-250.csv +++ b/039420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2595,2550,2595,2535,15281,39159715,00,0.00,N,2,60, 20250225,2535,2530,2545,2530,12652,32073215,00,0.00,N,5,-10, 20250224,2545,2550,2560,2540,16528,42097055,00,0.00,N,5,-10, 20250221,2555,2550,2575,2530,21114,53655185,00,0.00,N,2,5, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index dcfb0ed8ed22..076bb5577a26 100644 --- a/039440/day/candle-day-250.csv +++ b/039440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,21600,21900,22000,21300,160556,3461928900,00,0.00,N,5,-200, 20250225,21800,21500,22300,21150,264212,5752898600,00,0.00,N,5,-100, 20250224,21900,22100,22600,21700,274789,6017680700,00,0.00,N,5,-850, 20250221,22750,23250,23350,22100,338509,7635572250,00,0.00,N,5,-300, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index e1ea2c3de4c7..c2c176b8da3a 100644 --- a/039490/day/candle-day-250.csv +++ b/039490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,120500,120200,121300,119300,63563,7642192800,00,0.00,N,2,300, 20250225,120200,119100,121700,118500,108293,13009938100,00,0.00,N,2,200, 20250224,120000,119100,120400,118200,44145,5284210000,00,0.00,N,5,-200, 20250221,120200,122200,122400,120200,81428,9861325600,00,0.00,N,5,-1700, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 9eae2137d451..6eef6c8e0234 100644 --- a/039560/day/candle-day-250.csv +++ b/039560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3795,3810,3885,3790,217060,831603195,00,0.00,N,2,40, 20250225,3755,3830,3830,3730,138841,524355645,00,0.00,N,5,-65, 20250224,3820,3675,3840,3670,158391,598255960,00,0.00,N,2,80, 20250221,3740,3770,3785,3705,148780,556606000,00,0.00,N,5,-25, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index f4b731057b43..f4ff6927c8cc 100644 --- a/039570/day/candle-day-250.csv +++ b/039570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8520,8450,8590,8430,14003,119192700,00,0.00,N,2,30, 20250225,8490,8410,8520,8410,16088,136019880,00,0.00,N,5,-10, 20250224,8500,8480,8600,8330,31285,262784980,00,0.00,N,3,0, 20250221,8500,8520,8860,8500,45777,396633150,00,0.00,N,5,-30, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 7684c45dbb43..37c8b646c3e1 100644 --- a/039610/day/candle-day-250.csv +++ b/039610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8640,8540,8720,8540,234392,2021439150,00,0.00,N,2,110, 20250225,8530,8440,8630,8320,245080,2081025530,00,0.00,N,2,10, 20250224,8520,8300,8610,8200,334386,2810794210,00,0.00,N,2,30, 20250221,8490,9100,9100,8470,676958,5898264740,00,0.00,N,5,-160, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index 97459b581c3f..62b5da2d8e8b 100644 --- a/039740/day/candle-day-250.csv +++ b/039740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2775,2755,2795,2720,12321,33971155,00,0.00,N,3,0, 20250225,2775,2680,2800,2680,12851,35367990,00,0.00,N,2,95, 20250224,2680,2680,2750,2630,8598,23105510,00,0.00,N,3,0, 20250221,2680,2705,2705,2615,6272,16711785,00,0.00,N,5,-25, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 4a25b3c2402b..fd0fa15d7827 100644 --- a/039830/day/candle-day-250.csv +++ b/039830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6940,6730,6940,6710,12958,88562490,00,0.00,N,2,200, 20250225,6740,6820,6890,6700,23377,158610920,00,0.00,N,5,-170, 20250224,6910,7100,7100,6800,30262,209514360,00,0.00,N,5,-210, 20250221,7120,7220,7350,7050,80216,578402130,00,0.00,N,5,-80, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 117aa74fb89e..ff9343ca722d 100644 --- a/039840/day/candle-day-250.csv +++ b/039840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17060,17000,17270,16810,63813,1086092240,00,0.00,N,2,180, 20250225,16880,16930,17050,16800,15920,269007930,00,0.00,N,5,-180, 20250224,17060,16800,17070,16390,38443,642677190,00,0.00,N,2,60, 20250221,17000,16910,17020,16850,11432,193793800,00,0.00,N,2,50, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 7e91b3f9fa0b..d85c0080f71e 100644 --- a/039860/day/candle-day-250.csv +++ b/039860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3640,3650,3710,3625,232132,847122910,00,0.00,N,5,-50, 20250225,3690,3655,3695,3610,209683,768194980,00,0.00,N,2,35, 20250224,3655,3750,3795,3630,806232,2992197195,00,0.00,N,2,35, 20250221,3620,3580,3660,3580,140392,509618850,00,0.00,N,2,15, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 88d7f53d223b..851795edcf45 100644 --- a/039980/day/candle-day-250.csv +++ b/039980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3125,3150,3185,3110,1246452,3905244170,00,0.00,N,5,-80, 20250225,3205,3180,3250,3180,2077803,6664869955,00,0.00,N,2,15, 20250224,3190,3180,3220,3110,2131402,6778678350,00,0.00,N,2,10, 20250221,3180,3250,3320,3180,3536282,11490364665,00,0.00,N,2,30, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index e1de7915c491..b88962689ec4 100644 --- a/040160/day/candle-day-250.csv +++ b/040160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2725,2735,2735,2690,6729,18274240,00,0.00,N,5,-10, 20250225,2735,2745,2745,2700,4896,13300545,00,0.00,N,5,-10, 20250224,2745,2750,2750,2705,11147,30434125,00,0.00,N,5,-5, 20250221,2750,2745,2760,2715,5315,14557160,00,0.00,N,2,5, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 8cd99c43d4bd..21e3e46a717c 100644 --- a/040300/day/candle-day-250.csv +++ b/040300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3155,3155,3210,3145,100639,318997960,00,0.00,N,3,0, 20250225,3155,3175,3260,3135,472373,1508521390,00,0.00,N,5,-20, 20250224,3175,3100,3190,3100,209821,661532325,00,0.00,N,2,45, 20250221,3130,3080,3130,3080,71464,222486475,00,0.00,N,2,25, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 541e2f13c95c..99017e59354e 100644 --- a/040350/day/candle-day-250.csv +++ b/040350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,439,449,449,433,228573,100849777,00,0.00,N,5,-9, 20250225,448,464,471,448,210122,95413039,00,0.00,N,5,-16, 20250224,464,465,471,459,109583,50808691,00,0.00,N,5,-1, 20250221,465,467,473,454,180421,84047320,00,0.00,N,5,-1, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 38fd04c7e3d3..4dcf5dd6823e 100644 --- a/040420/day/candle-day-250.csv +++ b/040420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5710,5710,5730,5690,19201,109410390,00,0.00,N,3,0, 20250225,5710,5720,5720,5700,12596,71869380,00,0.00,N,3,0, 20250224,5710,5730,5730,5690,14781,84232910,00,0.00,N,2,10, 20250221,5700,5740,5740,5690,11712,66844270,00,0.00,N,5,-20, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 9d270bc059a7..ca4b59a67b68 100644 --- a/040610/day/candle-day-250.csv +++ b/040610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1569,1565,1569,1562,56567,89535046,00,0.00,N,2,5, 20250225,1564,1566,1572,1558,18441,28838368,00,0.00,N,2,1, 20250224,1563,1570,1570,1544,38295,59552945,00,0.00,N,5,-8, 20250221,1571,1562,1571,1553,47983,75721568,00,0.00,N,2,10, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 09bc561e3a93..0a34ad986ad0 100644 --- a/040910/day/candle-day-250.csv +++ b/040910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6130,6330,6330,6070,49676,305988110,00,0.00,N,5,-150, 20250225,6280,6000,6300,6000,96011,591148700,00,0.00,N,2,210, 20250224,6070,6050,6150,6000,47367,287789590,00,0.00,N,5,-50, 20250221,6120,6170,6320,6100,73760,454949640,00,0.00,N,5,-50, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 7edd752535fd..914901b5f2cb 100644 --- a/041020/day/candle-day-250.csv +++ b/041020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6680,6850,6920,6640,2640384,17767806150,00,0.00,N,5,-360, 20250225,7040,7110,7180,6810,5270105,36933103260,00,0.00,N,5,-20, 20250224,7060,6990,7210,6750,9633018,67907204490,00,0.00,N,2,340, 20250221,6720,7040,7200,6720,9412729,65626788990,00,0.00,N,2,120, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 631396daf2d3..53fddb3d4e5a 100644 --- a/041190/day/candle-day-250.csv +++ b/041190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6530,6460,6600,6460,578267,3775124590,00,0.00,N,2,40, 20250225,6490,6310,6550,6290,584507,3761305130,00,0.00,N,5,-20, 20250224,6510,6560,6630,6500,652242,4266507030,00,0.00,N,5,-170, 20250221,6680,6740,6780,6670,451074,3024331880,00,0.00,N,5,-50, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index 4fc4152763bb..12af2546fa53 100644 --- a/041440/day/candle-day-250.csv +++ b/041440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10010,9850,10190,9850,1310676,13144274020,00,0.00,N,2,350, 20250225,9660,9890,9920,9610,396088,3859536710,00,0.00,N,5,-240, 20250224,9900,9710,10010,9680,882582,8674182930,00,0.00,N,2,260, 20250221,9640,9700,9860,9580,602162,5833498100,00,0.00,N,5,-200, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 8507cae96de0..2aae31170c79 100644 --- a/041460/day/candle-day-250.csv +++ b/041460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3345,3300,3350,3260,98799,328733095,00,0.00,N,2,45, 20250225,3300,3330,3350,3255,97659,323097575,00,0.00,N,5,-45, 20250224,3345,3305,3375,3295,59913,199691035,00,0.00,N,2,5, 20250221,3340,3345,3350,3280,113296,374809210,00,0.00,N,5,-5, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 66a7c8dc5437..b5181aaddbe1 100644 --- a/041510/day/candle-day-250.csv +++ b/041510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,99400,101000,102900,99100,150463,15136428700,00,0.00,N,5,-2500, 20250225,101900,100000,104700,98400,301282,30671983900,00,0.00,N,2,1700, 20250224,100200,99200,101100,96000,241560,23832644400,00,0.00,N,2,700, 20250221,99500,101400,101400,97200,244318,24276083000,00,0.00,N,5,-1900, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 4a85b18cc872..cc33472ba508 100644 --- a/041520/day/candle-day-250.csv +++ b/041520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6230,6240,6240,6170,1309,8109220,00,0.00,N,5,-10, 20250225,6240,6430,6430,6080,3847,23815790,00,0.00,N,3,0, 20250224,6240,6230,6400,6120,24708,156080290,00,0.00,N,5,-40, 20250221,6280,6180,6370,6090,9646,60434770,00,0.00,N,2,100, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index fc6690ed6b7f..52360bd86afe 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,789,789,789,789,0,0,00,0.00,Y,3,0, +20250226,789,789,789,789,0,0,00,0.00,Y,3,0, +20250225,789,789,789,789,0,0,00,0.00,Y,0,0, 20250224,789,789,789,789,0,0,00,0.00,Y,0,0, 20250221,789,789,789,789,0,0,00,0.00,N,0,0, 20250220,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 895ee03f3861..6b8b70c81cd7 100644 --- a/041650/day/candle-day-250.csv +++ b/041650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2965,2950,2965,2900,35567,104788510,00,0.00,N,2,25, 20250225,2940,2940,2960,2920,33885,99795570,00,0.00,N,5,-40, 20250224,2980,2975,2980,2930,15027,44367425,00,0.00,N,2,5, 20250221,2975,2915,2975,2915,28634,84502430,00,0.00,N,2,55, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index c32c9c2c9e7f..04f961d53bd0 100644 --- a/041830/day/candle-day-250.csv +++ b/041830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,24400,24950,24950,24250,24794,606012200,00,0.00,N,5,-200, 20250225,24600,25000,25250,24450,37628,930766300,00,0.00,N,5,-400, 20250224,25000,25600,25600,24900,22186,556511000,00,0.00,N,5,-600, 20250221,25600,25600,25600,25050,25396,642587450,00,0.00,N,2,50, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 51bec42b7538..a0f4f5edc46c 100644 --- a/041910/day/candle-day-250.csv +++ b/041910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6720,6660,6880,6570,49762,335343020,00,0.00,N,2,130, 20250225,6590,6750,6750,6550,26385,174604460,00,0.00,N,5,-110, 20250224,6700,6720,6790,6610,52136,348392230,00,0.00,N,5,-50, 20250221,6750,6870,6960,6720,49652,337265000,00,0.00,N,5,-110, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index b2ba2b2c6d23..ab70f21ade9c 100644 --- a/041920/day/candle-day-250.csv +++ b/041920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4975,5020,5020,4945,11239,55923200,00,0.00,N,5,-45, 20250225,5020,4965,5030,4965,17833,89272145,00,0.00,N,3,0, 20250224,5020,4960,5020,4950,23555,117463500,00,0.00,N,2,65, 20250221,4955,4880,4955,4880,8645,42628540,00,0.00,N,2,30, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 4db3e810960b..5183ac025b42 100644 --- a/041930/day/candle-day-250.csv +++ b/041930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5780,5760,5800,5730,13558,78080430,00,0.00,N,2,30, 20250225,5750,5650,5820,5650,11790,67844580,00,0.00,N,2,50, 20250224,5700,5640,5750,5640,20329,115967710,00,0.00,N,2,30, 20250221,5670,5670,5720,5660,17243,97969020,00,0.00,N,3,0, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index f90d23bad13e..2dfee6609890 100644 --- a/041960/day/candle-day-250.csv +++ b/041960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4195,4195,4235,4190,37179,156182855,00,0.00,N,3,0, 20250225,4195,4265,4300,4185,66604,280940960,00,0.00,N,5,-70, 20250224,4265,4210,4355,4170,102649,438074275,00,0.00,N,2,75, 20250221,4190,4230,4275,4170,82222,347281415,00,0.00,N,5,-40, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index f90ce8a0a0cd..77dade71e4b1 100644 --- a/042000/day/candle-day-250.csv +++ b/042000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,68500,62100,69700,59400,5084248,336056460000,00,0.00,N,2,14700, 20250225,53800,53900,55100,52500,282285,15532116500,00,0.00,N,5,-400, 20250224,54200,52400,54300,52400,208060,11146409000,00,0.00,N,2,400, 20250221,53800,53300,55500,51700,485901,26205739100,00,0.00,N,2,700, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index 64d9739fe9e6..ab43f5a49edd 100644 --- a/042040/day/candle-day-250.csv +++ b/042040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,256,264,266,256,354329,91250809,00,0.00,N,5,-8, 20250225,264,253,282,253,2920549,787135513,00,0.00,N,2,14, 20250224,250,250,261,249,454731,115610721,00,0.00,N,2,3, 20250221,247,256,256,247,211190,52616055,00,0.00,N,5,-1, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index d1ba3e9da7bb..0332c923c050 100644 --- a/042110/day/candle-day-250.csv +++ b/042110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1458,1453,1460,1407,58498,84552322,00,0.00,N,2,6, 20250225,1452,1460,1470,1445,149352,217120832,00,0.00,N,5,-8, 20250224,1460,1423,1471,1419,245169,354023630,00,0.00,N,2,37, 20250221,1423,1420,1425,1417,101174,143783855,00,0.00,N,2,2, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index bbca2cd5be24..58db140949c1 100644 --- a/042370/day/candle-day-250.csv +++ b/042370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7990,7920,8020,7850,87406,695468450,00,0.00,N,2,70, 20250225,7920,7980,8000,7820,117468,928846600,00,0.00,N,5,-90, 20250224,8010,7910,8010,7870,171928,1364865120,00,0.00,N,5,-80, 20250221,8090,8070,8170,8030,130132,1051619220,00,0.00,N,5,-30, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index c38a839aaa5c..c10a4698db7d 100644 --- a/042420/day/candle-day-250.csv +++ b/042420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16900,16830,16950,16700,7011,117838380,00,0.00,N,2,90, 20250225,16810,16900,16990,16590,8114,136113920,00,0.00,N,5,-90, 20250224,16900,17090,17090,16830,7112,120072340,00,0.00,N,5,-190, 20250221,17090,17010,17450,16750,11106,188509400,00,0.00,N,5,-20, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index 26201168631c..cfea78103abe 100644 --- a/042500/day/candle-day-250.csv +++ b/042500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4805,4815,4865,4795,33464,161051770,00,0.00,N,5,-45, 20250225,4850,4860,4890,4810,34765,168186415,00,0.00,N,5,-15, 20250224,4865,4900,4900,4830,34601,168013965,00,0.00,N,5,-35, 20250221,4900,4885,5110,4790,82261,403005700,00,0.00,N,2,10, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 85cd47a985f6..d5c61d531237 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2140,2105,2315,2095,1978937,4325294980,00,0.00,N,2,40, 20250225,2100,2150,2155,2095,211280,447075360,00,0.00,N,5,-55, 20250224,2155,2140,2175,2110,252326,541487870,00,0.00,N,2,10, 20250221,2145,2150,2165,2115,171561,366486495,00,0.00,N,3,0, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index d73421c9e6d1..280dc2c340dc 100644 --- a/042520/day/candle-day-250.csv +++ b/042520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8130,8030,8200,7810,17120,137204600,00,0.00,N,2,100, 20250225,8030,7990,8110,7890,31783,252596390,00,0.00,N,5,-100, 20250224,8130,8140,8320,8090,10642,86959330,00,0.00,N,5,-210, 20250221,8340,8100,8430,8020,23814,197390010,00,0.00,N,2,240, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 5aa4729da5a6..4f7a1e2cf3a9 100644 --- a/042600/day/candle-day-250.csv +++ b/042600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10020,9950,10070,9750,11502,114279940,00,0.00,N,2,70, 20250225,9950,10100,10210,9830,15080,149502970,00,0.00,N,5,-170, 20250224,10120,10000,10210,9850,17161,173061700,00,0.00,N,2,20, 20250221,10100,9960,10240,9810,20224,202854270,00,0.00,N,2,80, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 7aee72e22d10..a3207ae29596 100644 --- a/042660/day/candle-day-250.csv +++ b/042660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,72500,75800,76100,72000,4491348,329537488000,00,0.00,N,5,-2700, 20250225,75200,70500,75600,70400,5669109,415900415500,00,0.00,N,2,3700, 20250224,71500,74600,76300,69600,6293340,456088607500,00,0.00,N,5,-1500, 20250221,73000,70100,74200,69700,5729692,413313978500,00,0.00,N,2,100, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index e7be2c874f77..843c421839a9 100644 --- a/042670/day/candle-day-250.csv +++ b/042670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9010,8980,9200,8930,3528308,31874696920,00,0.00,N,2,160, 20250225,8850,9010,9010,8800,1655430,14675318350,00,0.00,N,5,-120, 20250224,8970,8710,9000,8710,3894170,34646507820,00,0.00,N,2,270, 20250221,8700,8570,8790,8560,1864407,16175408450,00,0.00,N,5,-70, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 1a5f906d3666..c27d7a0e3b63 100644 --- a/042700/day/candle-day-250.csv +++ b/042700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,100400,99500,102300,99100,778521,78340610800,00,0.00,N,2,200, 20250225,100200,98600,100500,98400,493835,49218406700,00,0.00,N,5,-700, 20250224,100900,101800,102400,99300,1013179,101683323900,00,0.00,N,5,-5000, 20250221,105900,108500,108600,105200,693046,73884970900,00,0.00,N,5,-2000, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 0128e0d092c8..038bead49aec 100644 --- a/042940/day/candle-day-250.csv +++ b/042940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4030,4050,4195,4000,8307,33805705,00,0.00,N,5,-20, 20250225,4050,4170,4265,3995,9949,40953345,00,0.00,N,5,-110, 20250224,4160,4175,4190,4155,4758,19790035,00,0.00,N,2,5, 20250221,4155,4345,4345,4155,6983,29413350,00,0.00,N,2,30, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 24b924a403c2..bb75ed595268 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1161,1166,1181,1161,50868,59511299,00,0.00,N,5,-5, 20250225,1166,1201,1201,1164,39396,46266597,00,0.00,N,2,5, 20250224,1161,1295,1316,1161,86144,104686592,00,0.00,N,5,-128, 20250221,1289,1198,1382,1172,175518,227104327,00,0.00,N,2,117, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 3c8cce383b84..669e0f38c61f 100644 --- a/043100/day/candle-day-250.csv +++ b/043100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1373,1387,1390,1305,24118,33131469,00,0.00,N,5,-14, 20250225,1387,1398,1398,1383,22179,30697503,00,0.00,N,5,-11, 20250224,1398,1400,1420,1388,8171,11393746,00,0.00,N,5,-2, 20250221,1400,1378,1400,1378,20802,28968113,00,0.00,N,2,13, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 6befc32aca12..6cae7a7c5261 100644 --- a/043150/day/candle-day-250.csv +++ b/043150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,21350,20900,21450,20650,39128,830777950,00,0.00,N,2,600, 20250225,20750,20600,20950,20400,46535,962745400,00,0.00,N,5,-400, 20250224,21150,20500,22500,20350,131866,2849099550,00,0.00,N,2,450, 20250221,20700,20800,21250,20650,22069,457786050,00,0.00,N,5,-200, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 55af939d0e1f..da53a20226a6 100644 --- a/043200/day/candle-day-250.csv +++ b/043200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,514,521,523,513,24226,12526128,00,0.00,N,5,-6, 20250225,520,525,526,513,23517,12220834,00,0.00,N,2,6, 20250224,514,523,550,514,63003,32896870,00,0.00,N,5,-9, 20250221,523,537,549,516,42171,22305113,00,0.00,N,5,-14, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 3ba18f73789b..82f6086d1e26 100644 --- a/043220/day/candle-day-250.csv +++ b/043220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,205,205,209,200,1869812,383744131,00,0.00,N,5,-2, 20250225,207,202,222,195,6600745,1370378654,00,0.00,N,2,5, 20250224,202,216,216,190,7025465,1408267440,00,0.00,N,5,-14, 20250221,216,222,227,215,2691099,589877997,00,0.00,N,5,-5, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index d0e5a9c06da2..d153da68a068 100644 --- a/043260/day/candle-day-250.csv +++ b/043260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1239,1224,1242,1221,260359,320277521,00,0.00,N,2,18, 20250225,1221,1224,1230,1211,97792,119531164,00,0.00,N,2,3, 20250224,1218,1210,1223,1202,117643,142292627,00,0.00,N,5,-5, 20250221,1223,1233,1234,1220,126721,155117956,00,0.00,N,5,-10, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 3be3b331ec6a..df72706a2460 100644 --- a/043340/day/candle-day-250.csv +++ b/043340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,568,579,579,560,14849,8402086,00,0.00,N,2,3, 20250225,565,561,578,561,21952,12507138,00,0.00,N,5,-3, 20250224,568,577,577,560,23175,13120841,00,0.00,N,5,-9, 20250221,577,563,577,555,37594,21039417,00,0.00,N,2,14, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index 8d835d27232f..9ef7a4c1289f 100644 --- a/043360/day/candle-day-250.csv +++ b/043360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1873,1865,1884,1865,2564,4793862,00,0.00,N,5,-11, 20250225,1884,1822,1890,1822,5186,9605753,00,0.00,N,2,62, 20250224,1822,1835,1859,1822,17271,31955326,00,0.00,N,5,-28, 20250221,1850,1849,1850,1831,7986,14730758,00,0.00,N,3,0, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 314bff93fa64..610a913f7aa7 100644 --- a/043370/day/candle-day-250.csv +++ b/043370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10930,10720,10930,10610,23782,257005060,00,0.00,N,2,280, 20250225,10650,10530,10750,10500,18653,199056260,00,0.00,N,2,40, 20250224,10610,10450,10820,10300,28924,304604240,00,0.00,N,2,100, 20250221,10510,10190,10510,10140,37688,390597890,00,0.00,N,2,400, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 6b5615a93f41..6616b98e3dc9 100644 --- a/043590/day/candle-day-250.csv +++ b/043590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,653,656,657,637,58559,37671003,00,0.00,N,5,-4, 20250225,657,672,672,635,79757,51683551,00,0.00,N,5,-1, 20250224,658,675,675,645,85622,56085384,00,0.00,N,5,-6, 20250221,664,667,675,630,70681,46120348,00,0.00,N,5,-3, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 8390c95c4f03..e0d98d096712 100644 --- a/043610/day/candle-day-250.csv +++ b/043610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2220,2195,2240,2190,149399,330279120,00,0.00,N,2,20, 20250225,2200,2160,2340,2160,1558609,3526174850,00,0.00,N,2,50, 20250224,2150,2145,2150,2115,57491,122774415,00,0.00,N,2,5, 20250221,2145,2160,2175,2135,60589,130560425,00,0.00,N,5,-15, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 09896506714c..844b622a8d55 100644 --- a/043650/day/candle-day-250.csv +++ b/043650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4600,4695,4715,4585,52144,241376970,00,0.00,N,5,-95, 20250225,4695,4790,4810,4670,51455,243911295,00,0.00,N,5,-105, 20250224,4800,4790,4820,4730,35059,167651590,00,0.00,N,2,10, 20250221,4790,4720,4790,4690,41656,198029930,00,0.00,N,2,100, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 228e9c3a0ece..6515ff333071 100644 --- a/043710/day/candle-day-250.csv +++ b/043710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,590,588,615,588,27378,16264452,00,0.00,N,5,-2, 20250225,592,586,643,585,113976,69540644,00,0.00,N,2,7, 20250224,585,621,628,585,38871,23584348,00,0.00,N,5,-36, 20250221,621,664,664,620,29257,18486781,00,0.00,N,3,0, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index a2b19042dc01..c890fd4af462 100644 --- a/043910/day/candle-day-250.csv +++ b/043910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,584,583,591,583,223320,130913915,00,0.00,N,5,-1, 20250225,585,587,595,585,205589,120800062,00,0.00,N,5,-7, 20250224,592,590,597,587,153910,90996197,00,0.00,N,5,-5, 20250221,597,599,602,594,151351,90290965,00,0.00,N,3,0, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index f632cbbf65eb..84a73244b155 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,732,732,732,732,0,0,00,0.00,Y,3,0, +20250226,732,732,732,732,0,0,00,0.00,Y,3,0, +20250225,732,732,732,732,0,0,00,0.00,Y,0,0, 20250224,732,732,732,732,0,0,00,0.00,Y,0,0, 20250221,732,732,732,732,0,0,00,0.00,N,0,0, 20250220,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 7646378d68fb..37d8a1c6ace6 100644 --- a/044180/day/candle-day-250.csv +++ b/044180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,475,465,489,465,398464,190526889,00,0.00,N,2,12, 20250225,463,458,478,450,313936,143534276,00,0.00,N,2,5, 20250224,458,441,465,439,347114,156911137,00,0.00,N,2,17, 20250221,441,436,446,432,125600,54964390,00,0.00,N,2,5, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 229c78188bc7..5224114e38ef 100644 --- a/044340/day/candle-day-250.csv +++ b/044340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6040,5890,6140,5890,60504,365839990,00,0.00,N,2,110, 20250225,5930,5940,5970,5880,23225,137530730,00,0.00,N,5,-10, 20250224,5940,5970,5970,5810,35377,208641200,00,0.00,N,2,10, 20250221,5930,5650,5960,5650,42702,250257460,00,0.00,N,2,180, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index cc691a077379..b29ceddadda4 100644 --- a/044380/day/candle-day-250.csv +++ b/044380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,352,356,360,349,58708,20655131,00,0.00,N,5,-6, 20250225,358,356,360,352,44272,15790869,00,0.00,N,2,1, 20250224,357,373,374,357,139721,50751099,00,0.00,N,5,-17, 20250221,374,372,378,368,199706,74798139,00,0.00,N,2,4, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index e462a6030887..df0237bc2eea 100644 --- a/044450/day/candle-day-250.csv +++ b/044450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9010,8880,9100,8790,100129,897848130,00,0.00,N,2,280, 20250225,8730,9040,9040,8680,63194,558634110,00,0.00,N,5,-190, 20250224,8920,8900,9060,8820,175416,1573677010,00,0.00,N,2,100, 20250221,8820,9010,9020,8690,74027,654938800,00,0.00,N,5,-180, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 83ceb2519baa..00cbe56c6451 100644 --- a/044480/day/candle-day-250.csv +++ b/044480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,524,500,634,500,23768676,14287576230,00,0.00,N,2,36, 20250225,488,481,496,478,92299,44897286,00,0.00,N,2,7, 20250224,481,485,493,465,54402,25895940,00,0.00,N,5,-12, 20250221,493,505,505,470,53943,26348934,00,0.00,N,5,-4, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index ad1a9e62ddef..2aa9a6d73ee5 100644 --- a/044490/day/candle-day-250.csv +++ b/044490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13930,14250,14250,13710,61937,864701320,00,0.00,N,5,-140, 20250225,14070,13160,14230,13010,122557,1692838360,00,0.00,N,2,800, 20250224,13270,13200,13320,12800,61706,808145480,00,0.00,N,3,0, 20250221,13270,13350,13530,13180,43897,584198850,00,0.00,N,5,-130, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 89e373e6362b..22a2790f6443 100644 --- a/044780/day/candle-day-250.csv +++ b/044780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1163,1158,1169,1153,16531,19203574,00,0.00,N,2,5, 20250225,1158,1157,1176,1151,29769,34477447,00,0.00,N,5,-9, 20250224,1167,1164,1174,1155,26071,30378893,00,0.00,N,5,-8, 20250221,1175,1211,1211,1165,49437,58144551,00,0.00,N,5,-16, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 4c76fdac5113..51c5d44f6bd3 100644 --- a/044820/day/candle-day-250.csv +++ b/044820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9440,9170,9480,9040,17252,161770180,00,0.00,N,2,320, 20250225,9120,8860,9150,8860,10718,96635690,00,0.00,N,2,240, 20250224,8880,8850,8950,8720,16872,149374510,00,0.00,N,2,20, 20250221,8860,8540,8950,8540,27001,235381360,00,0.00,N,2,180, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 806c4c6a4b7e..7494011548b1 100644 --- a/044960/day/candle-day-250.csv +++ b/044960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4655,4625,4660,4580,41615,192384615,00,0.00,N,2,20, 20250225,4635,4590,4640,4565,31861,146359405,00,0.00,N,2,35, 20250224,4600,4580,4625,4560,45572,209530520,00,0.00,N,2,20, 20250221,4580,4590,4595,4485,38908,177590350,00,0.00,N,2,15, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index a017e6b9f99f..443d6304ba16 100644 --- a/044990/day/candle-day-250.csv +++ b/044990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17380,17430,17550,17320,9425,163976690,00,0.00,N,5,-110, 20250225,17490,17350,17650,17250,20525,359432390,00,0.00,N,2,90, 20250224,17400,17140,17590,16880,22189,384953580,00,0.00,N,2,260, 20250221,17140,17170,17170,16980,17275,295086790,00,0.00,N,2,90, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index 7e657b79b9e4..7697f98903ab 100644 --- a/045060/day/candle-day-250.csv +++ b/045060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2615,2640,2645,2585,16818,43777790,00,0.00,N,2,5, 20250225,2610,2595,2630,2595,4924,12840445,00,0.00,N,2,15, 20250224,2595,2595,2640,2595,26426,69294750,00,0.00,N,2,15, 20250221,2580,2595,2600,2570,16781,43311640,00,0.00,N,5,-15, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 0cce8cd3436c..600e7b09fbc7 100644 --- a/045100/day/candle-day-250.csv +++ b/045100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16940,16780,17020,16640,34427,579554930,00,0.00,N,2,120, 20250225,16820,17150,17150,16790,36430,616030370,00,0.00,N,5,-330, 20250224,17150,17300,17300,17070,30795,527970420,00,0.00,N,5,-200, 20250221,17350,17310,17370,17000,34434,592064350,00,0.00,N,3,0, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 8e247d9db70b..5c020ed7b6c9 100644 --- a/045300/day/candle-day-250.csv +++ b/045300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3050,3045,3065,3010,8396,25496890,00,0.00,N,2,5, 20250225,3045,3090,3140,3010,8025,24442430,00,0.00,N,2,10, 20250224,3035,3105,3130,3025,25659,78988715,00,0.00,N,5,-55, 20250221,3090,3150,3150,3035,18511,56875810,00,0.00,N,5,-35, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index ea5c152ad3b7..364af362dd10 100644 --- a/045340/day/candle-day-250.csv +++ b/045340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8030,8560,8560,7900,114875,932488100,00,0.00,N,5,-440, 20250225,8470,8610,8670,8290,76843,651338330,00,0.00,N,5,-120, 20250224,8590,8250,8620,8220,214388,1814941560,00,0.00,N,2,340, 20250221,8250,8200,8290,7870,53587,435910790,00,0.00,N,2,50, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index aa31801c7965..671d2696da41 100644 --- a/045390/day/candle-day-250.csv +++ b/045390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3305,3330,3430,3305,1629887,5489509625,00,0.00,N,2,20, 20250225,3285,3270,3315,3255,353802,1161468520,00,0.00,N,2,15, 20250224,3270,3325,3335,3250,473594,1552294725,00,0.00,N,5,-25, 20250221,3295,3285,3345,3285,490207,1623550295,00,0.00,N,3,0, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 9b79dd5c1a29..8f9b2e14fd3d 100644 --- a/045510/day/candle-day-250.csv +++ b/045510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,764,767,780,753,35668,27274844,00,0.00,N,5,-5, 20250225,769,781,784,767,20831,16091404,00,0.00,N,5,-8, 20250224,777,770,782,766,17797,13804512,00,0.00,N,2,11, 20250221,766,791,792,766,29159,22801708,00,0.00,N,5,-14, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 84486f3aa340..94000bb78628 100644 --- a/045520/day/candle-day-250.csv +++ b/045520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5030,5070,5080,5000,8404,42387650,00,0.00,N,2,10, 20250225,5020,5030,5030,4995,2503,12534755,00,0.00,N,5,-10, 20250224,5030,5040,5080,5010,9060,45616090,00,0.00,N,2,60, 20250221,4970,4935,4980,4925,6745,33397525,00,0.00,N,2,45, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 4a217a6a22a0..5eac949090fe 100644 --- a/045660/day/candle-day-250.csv +++ b/045660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,30300,31700,31750,29850,277135,8468101450,00,0.00,N,5,-850, 20250225,31150,32500,32650,31000,295597,9310756900,00,0.00,N,5,-1050, 20250224,32200,31000,34050,30900,831579,27325481500,00,0.00,N,2,950, 20250221,31250,31900,32150,30750,420619,12864269050,00,0.00,N,5,-350, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 38cad5fcfe9f..cdf0490e1651 100644 --- a/045970/day/candle-day-250.csv +++ b/045970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3825,3895,3920,3820,38744,148862005,00,0.00,N,5,-70, 20250225,3895,4030,4030,3865,89607,349807470,00,0.00,N,5,-115, 20250224,4010,4010,4010,3905,53586,212502950,00,0.00,N,5,-50, 20250221,4060,4280,4280,4045,78240,318643475,00,0.00,N,5,-105, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 1e3894626d01..1b9907297424 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250226,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250225,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250224,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250221,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250220,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 513e8e931911..41c04d7d0658 100644 --- a/046120/day/candle-day-250.csv +++ b/046120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2630,2595,2630,2535,143863,372660160,00,0.00,N,2,35, 20250225,2595,2635,2635,2565,161445,419566810,00,0.00,N,5,-25, 20250224,2620,2545,2665,2545,230328,600883205,00,0.00,N,5,-45, 20250221,2665,2675,2715,2650,201453,539932510,00,0.00,N,5,-30, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index ff6a033aba06..18a3ad20195e 100644 --- a/046210/day/candle-day-250.csv +++ b/046210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2970,3045,3045,2955,120108,358606770,00,0.00,N,5,-75, 20250225,3045,3120,3120,3025,536082,1465221340,00,0.00,N,5,-50, 20250224,3095,3090,3115,3010,85320,261904755,00,0.00,N,2,105, 20250221,2990,3040,3070,2985,62767,188951935,00,0.00,N,5,-10, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index b46b8993bbcb..97008ab34a2a 100644 --- a/046310/day/candle-day-250.csv +++ b/046310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2530,2525,2545,2505,21452,54036300,00,0.00,N,2,15, 20250225,2515,2545,2555,2505,39746,100175800,00,0.00,N,5,-35, 20250224,2550,2555,2570,2510,49464,125316050,00,0.00,N,5,-5, 20250221,2555,2555,2595,2515,67059,170530345,00,0.00,N,5,-5, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 9de9634edd05..c1d6fc7b3c4f 100644 --- a/046390/day/candle-day-250.csv +++ b/046390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1345,1367,1367,1343,148924,200879190,00,0.00,N,5,-25, 20250225,1370,1346,1379,1332,337482,459132680,00,0.00,N,2,26, 20250224,1344,1334,1348,1315,219491,292609520,00,0.00,N,5,-4, 20250221,1348,1403,1405,1329,561144,761024948,00,0.00,N,5,-63, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index d28bb7e3ea24..5abf5e7a5fcf 100644 --- a/046440/day/candle-day-250.csv +++ b/046440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4515,4475,4620,4440,59287,266706630,00,0.00,N,2,55, 20250225,4460,4455,4520,4455,39472,176875925,00,0.00,N,5,-55, 20250224,4515,4430,4645,4425,68436,308054590,00,0.00,N,2,80, 20250221,4435,4440,4475,4410,25614,113869745,00,0.00,N,2,15, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index c02a3613bdfc..8c068b4ec0ba 100644 --- a/046890/day/candle-day-250.csv +++ b/046890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7140,7130,7210,7130,95932,686060850,00,0.00,N,2,10, 20250225,7130,7130,7230,7120,132833,951732040,00,0.00,N,5,-40, 20250224,7170,7170,7190,7080,113922,812254370,00,0.00,N,5,-20, 20250221,7190,7210,7250,7170,126977,914421490,00,0.00,N,5,-20, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index a5d167cc0608..f6e5bc40e3a3 100644 --- a/046940/day/candle-day-250.csv +++ b/046940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2820,2840,2895,2820,162586,463959910,00,0.00,N,5,-5, 20250225,2825,2940,2950,2825,126810,363021675,00,0.00,N,5,-90, 20250224,2915,2875,2915,2795,155202,444336595,00,0.00,N,2,15, 20250221,2900,2980,2985,2865,247066,719802565,00,0.00,N,5,-80, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index fd007f1c65ea..2b47de2dc8a5 100644 --- a/046970/day/candle-day-250.csv +++ b/046970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1380,1370,1392,1361,351873,484672481,00,0.00,N,2,10, 20250225,1370,1397,1424,1361,693530,961339861,00,0.00,N,5,-28, 20250224,1398,1361,1401,1361,501039,693296179,00,0.00,N,5,-1, 20250221,1399,1400,1408,1387,529426,740261218,00,0.00,N,2,10, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 4f618d1ccca6..9dd57fe27a51 100644 --- a/047040/day/candle-day-250.csv +++ b/047040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3595,3565,3600,3535,941019,3350659895,00,0.00,N,2,15, 20250225,3580,3570,3625,3545,750683,2692746675,00,0.00,N,5,-10, 20250224,3590,3550,3595,3505,689413,2449324195,00,0.00,N,2,35, 20250221,3555,3575,3615,3535,619744,2214461430,00,0.00,N,5,-40, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 9504c1d51297..9a2df6fe9661 100644 --- a/047050/day/candle-day-250.csv +++ b/047050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,50600,50300,53400,49950,1825603,94370599700,00,0.00,N,2,600, 20250225,50000,50300,51700,48600,1655328,83209559700,00,0.00,N,2,50, 20250224,49950,45800,52200,45750,3989652,198807439650,00,0.00,N,2,3400, 20250221,46550,44000,47450,43950,2260107,103826862400,00,0.00,N,2,3050, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index eb7cd2839dbf..8ca614fd79ed 100644 --- a/047080/day/candle-day-250.csv +++ b/047080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1353,1341,1356,1335,33542,45264670,00,0.00,N,2,12, 20250225,1341,1344,1349,1332,33933,45458172,00,0.00,N,5,-8, 20250224,1349,1365,1365,1325,40045,53349955,00,0.00,N,5,-16, 20250221,1365,1363,1374,1351,50736,69039898,00,0.00,N,2,2, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 81e6b03fe614..6944ef76dcfb 100644 --- a/047310/day/candle-day-250.csv +++ b/047310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5110,5120,5180,5090,117153,599472230,00,0.00,N,5,-50, 20250225,5160,5230,5260,5160,127457,662982530,00,0.00,N,5,-110, 20250224,5270,5250,5280,5180,104837,548295380,00,0.00,N,5,-10, 20250221,5280,5310,5310,5210,89057,468180470,00,0.00,N,2,10, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 0e4a329128b9..8313b2394807 100644 --- a/047400/day/candle-day-250.csv +++ b/047400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2270,2290,2315,2255,287355,654606875,00,0.00,N,2,15, 20250225,2255,2300,2305,2250,274575,623841340,00,0.00,N,5,-45, 20250224,2300,2275,2305,2235,291370,661394775,00,0.00,N,2,10, 20250221,2290,2295,2355,2285,613770,1426261745,00,0.00,N,5,-20, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index f24ca1830b7d..1f7cce8760d8 100644 --- a/047560/day/candle-day-250.csv +++ b/047560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,21950,21750,22800,21650,369396,8245700700,00,0.00,N,2,50, 20250225,21900,21600,22250,21150,371574,8085687950,00,0.00,N,5,-200, 20250224,22100,23000,23200,21550,556887,12251704950,00,0.00,N,5,-1450, 20250221,23550,24600,26100,23450,924598,23070162100,00,0.00,N,5,-1050, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 153f40f53691..52e49df896e7 100644 --- a/047770/day/candle-day-250.csv +++ b/047770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1415,1420,1434,1415,71965,102246312,00,0.00,N,5,-13, 20250225,1428,1427,1435,1424,35408,50622074,00,0.00,N,2,4, 20250224,1424,1441,1443,1423,54035,77308909,00,0.00,N,5,-16, 20250221,1440,1440,1458,1427,79066,113577015,00,0.00,N,2,3, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 93d13142d36e..1ff2cd07ff84 100644 --- a/047810/day/candle-day-250.csv +++ b/047810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,60000,60300,61700,59600,767761,46357703500,00,0.00,N,5,-400, 20250225,60400,59000,60900,58500,929082,55536298800,00,0.00,N,2,500, 20250224,59900,60600,61900,59200,1078251,64854023900,00,0.00,N,5,-1800, 20250221,61700,61300,63700,61100,2115570,131646518900,00,0.00,N,5,-700, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 21ec63a563a5..fa4ee5c40554 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250226,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250225,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250224,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250221,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250220,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index dc0c61c00941..45c5086e3d25 100644 --- a/047920/day/candle-day-250.csv +++ b/047920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,26900,27950,28000,26900,277548,7593389600,00,0.00,N,5,-950, 20250225,27850,27850,28350,27500,349104,9748731200,00,0.00,N,5,-650, 20250224,28500,26300,28800,26300,597212,16606729650,00,0.00,N,2,1350, 20250221,27150,28100,28500,26850,354255,9795633350,00,0.00,N,5,-950, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 5d7031b87d3f..fa2d0aa8944d 100644 --- a/048410/day/candle-day-250.csv +++ b/048410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12320,12330,12440,12150,191234,2353240170,00,0.00,N,2,10, 20250225,12310,11500,12530,11470,1062024,12816251540,00,0.00,N,5,-880, 20250224,13190,13280,13500,13070,162939,2149828930,00,0.00,N,2,120, 20250221,13070,13030,13350,12980,122091,1600409950,00,0.00,N,2,40, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 945355acd02c..2abc6742e0de 100644 --- a/048430/day/candle-day-250.csv +++ b/048430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8210,8170,8290,8120,33548,275353340,00,0.00,N,2,40, 20250225,8170,8050,8220,7940,58922,479117680,00,0.00,N,2,130, 20250224,8040,7800,8080,7710,69471,549249070,00,0.00,N,2,230, 20250221,7810,7790,7850,7750,17172,133838450,00,0.00,N,5,-20, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index ad701d8fcdff..7405056e0bec 100644 --- a/048470/day/candle-day-250.csv +++ b/048470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3300,3260,3315,3260,8729,28733115,00,0.00,N,2,20, 20250225,3280,3270,3335,3270,19438,63925895,00,0.00,N,5,-20, 20250224,3300,3295,3345,3245,19125,62766025,00,0.00,N,3,0, 20250221,3300,3385,3475,3260,148005,498730100,00,0.00,N,3,0, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 4c650c4d2891..12ead24d97d3 100644 --- a/048530/day/candle-day-250.csv +++ b/048530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4180,4130,4245,4130,190715,798486155,00,0.00,N,2,25, 20250225,4155,4315,4315,4145,358399,1497903790,00,0.00,N,5,-140, 20250224,4295,4360,4460,4290,209448,912865890,00,0.00,N,5,-55, 20250221,4350,4425,4515,4210,295486,1291435805,00,0.00,N,5,-70, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 817550862484..f045588b5fbb 100644 --- a/048550/day/candle-day-250.csv +++ b/048550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1507,1516,1519,1490,252718,379152298,00,0.00,N,5,-13, 20250225,1520,1550,1550,1484,599550,910669988,00,0.00,N,2,22, 20250224,1498,1514,1514,1484,517857,774995802,00,0.00,N,5,-18, 20250221,1516,1578,1650,1503,2699886,4212838179,00,0.00,N,5,-62, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index ee3ae76de3b4..f21102b79b67 100644 --- a/048770/day/candle-day-250.csv +++ b/048770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2390,2350,2400,2345,27058,64275130,00,0.00,N,2,45, 20250225,2345,2335,2400,2300,22490,52889660,00,0.00,N,5,-30, 20250224,2375,2430,2430,2355,33157,78782365,00,0.00,N,5,-55, 20250221,2430,2415,2445,2400,17459,42297110,00,0.00,N,2,15, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index b5378ddae418..e040fe6bcce7 100644 --- a/048830/day/candle-day-250.csv +++ b/048830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1081,1080,1083,1071,18010,19473935,00,0.00,N,5,-2, 20250225,1083,1093,1096,1082,8104,8807313,00,0.00,N,5,-10, 20250224,1093,1095,1095,1080,6336,6903202,00,0.00,N,5,-2, 20250221,1095,1087,1095,1084,14520,15809607,00,0.00,N,2,7, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 695f0daa2943..8fd21a3a8469 100644 --- a/048870/day/candle-day-250.csv +++ b/048870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2865,2890,2920,2830,359430,1025129315,00,0.00,N,5,-25, 20250225,2890,2950,2970,2885,288119,841340595,00,0.00,N,5,-60, 20250224,2950,2930,3080,2885,486156,1428808625,00,0.00,N,2,20, 20250221,2930,2880,2940,2850,319955,926569160,00,0.00,N,2,35, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 200ade3051c5..35673ea41efa 100644 --- a/048910/day/candle-day-250.csv +++ b/048910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9190,9170,9240,9060,25367,231664310,00,0.00,N,3,0, 20250225,9190,9000,9270,8980,32863,300427250,00,0.00,N,2,140, 20250224,9050,8930,9200,8900,28111,253285310,00,0.00,N,3,0, 20250221,9050,9190,9300,9050,40317,368087160,00,0.00,N,5,-200, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index e8b69bf9b09b..4efaa6a48b9b 100644 --- a/049070/day/candle-day-250.csv +++ b/049070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19560,19350,19650,19290,61775,1203048050,00,0.00,N,2,70, 20250225,19490,19510,19680,19290,71512,1390601800,00,0.00,N,5,-190, 20250224,19680,19790,19790,19390,107734,2104329310,00,0.00,N,5,-320, 20250221,20000,20050,20450,19870,146913,2945635050,00,0.00,N,5,-150, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 1bd6a2bd03fe..8d026cff4b8f 100644 --- a/049080/day/candle-day-250.csv +++ b/049080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,524,519,525,517,219689,114914399,00,0.00,N,2,6, 20250225,518,518,520,514,62692,32365868,00,0.00,N,3,0, 20250224,518,518,520,515,74264,38389341,00,0.00,N,5,-2, 20250221,520,517,522,516,67647,35081643,00,0.00,N,2,3, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 564e62c49e62..6afe56dcff30 100644 --- a/049120/day/candle-day-250.csv +++ b/049120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1001,1029,1029,996,4921,4994453,00,0.00,N,2,1, 20250225,1000,1001,1020,999,12012,12022868,00,0.00,N,2,1, 20250224,999,1006,1015,999,10161,10199058,00,0.00,N,5,-3, 20250221,1002,1005,1009,998,10498,10507163,00,0.00,N,2,1, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index 6a389bc46f1c..c31be6e058a7 100644 --- a/049180/day/candle-day-250.csv +++ b/049180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1822,1780,1842,1760,359153,647945294,00,0.00,N,2,32, 20250225,1790,1805,1822,1765,268097,481779167,00,0.00,N,5,-11, 20250224,1801,1783,1859,1772,447107,808291644,00,0.00,N,3,0, 20250221,1801,1838,1838,1730,482524,869920763,00,0.00,N,5,-40, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 0c91cd244852..66e05c52886b 100644 --- a/049430/day/candle-day-250.csv +++ b/049430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10790,10600,10900,10500,64257,691084620,00,0.00,N,2,190, 20250225,10600,10620,10940,10540,54239,581736960,00,0.00,N,5,-10, 20250224,10610,10350,10650,10300,51621,539884580,00,0.00,N,2,160, 20250221,10450,10420,10470,10340,20423,212620480,00,0.00,N,5,-10, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index a6d498958b10..93ff73a44212 100644 --- a/049470/day/candle-day-250.csv +++ b/049470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,298,295,310,295,71270,21382448,00,0.00,N,2,3, 20250225,295,290,295,290,191486,55748334,00,0.00,N,2,5, 20250224,290,295,297,290,150077,44019078,00,0.00,N,5,-8, 20250221,298,296,298,294,66037,19543479,00,0.00,N,2,2, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 2f0add4d780f..1432edb2d6aa 100644 --- a/049480/day/candle-day-250.csv +++ b/049480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2540,2520,2740,2510,898522,2332575825,00,0.00,N,2,20, 20250225,2520,2565,2580,2510,111963,284229855,00,0.00,N,5,-55, 20250224,2575,2570,2635,2525,173716,447877545,00,0.00,N,2,5, 20250221,2570,2600,2600,2560,90176,231994325,00,0.00,N,5,-30, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 3e74ac5eee02..1bbde92e6022 100644 --- a/049520/day/candle-day-250.csv +++ b/049520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4360,4270,4360,4215,44106,189041750,00,0.00,N,2,90, 20250225,4270,4200,4270,4130,41136,172857940,00,0.00,N,2,50, 20250224,4220,4285,4285,4125,80456,336565815,00,0.00,N,5,-65, 20250221,4285,4330,4410,4025,362332,1509369310,01,-32.41,N,5,-95, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 1244cd4366ed..ac6ecd6fd542 100644 --- a/049550/day/candle-day-250.csv +++ b/049550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3830,3830,3840,3795,492,1880170,00,0.00,N,3,0, 20250225,3830,3765,3970,3765,1879,7161425,00,0.00,N,2,25, 20250224,3805,3900,3900,3675,1726,6488115,00,0.00,N,5,-5, 20250221,3810,3850,3850,3730,1677,6332600,00,0.00,N,2,50, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index bc00c80f7bb0..62bb9629045c 100644 --- a/049630/day/candle-day-250.csv +++ b/049630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,711,707,721,706,331827,236502868,00,0.00,N,2,4, 20250225,707,717,718,704,489254,347278467,00,0.00,N,5,-10, 20250224,717,695,745,690,878934,630655308,00,0.00,N,2,16, 20250221,701,692,701,686,234266,162087235,00,0.00,N,2,9, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 81ff84fe62d5..96f093cafc51 100644 --- a/049720/day/candle-day-250.csv +++ b/049720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9750,9750,9790,9700,15999,155745880,00,0.00,N,5,-10, 20250225,9760,9880,9880,9750,19502,190641470,00,0.00,N,5,-60, 20250224,9820,9850,9880,9800,30745,302439370,00,0.00,N,5,-30, 20250221,9850,9810,9900,9780,32044,316074710,00,0.00,N,2,20, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 72b282a9cb92..7f53316884e3 100644 --- a/049770/day/candle-day-250.csv +++ b/049770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,32650,32350,33250,32300,53511,1746785200,00,0.00,N,2,500, 20250225,32150,32650,32650,32050,32001,1033242250,00,0.00,N,5,-500, 20250224,32650,31200,32700,31050,105356,3351562800,00,0.00,N,2,1550, 20250221,31100,31250,31550,30950,60870,1898651700,00,0.00,N,2,50, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index 64e774b21767..496300981d27 100644 --- a/049800/day/candle-day-250.csv +++ b/049800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2000,2000,2020,1994,17761,35524092,00,0.00,N,2,2, 20250225,1998,1999,2010,1984,11740,23468174,00,0.00,N,2,11, 20250224,1987,1995,2015,1982,3940,7871690,00,0.00,N,5,-8, 20250221,1995,2000,2000,1991,2711,5413946,00,0.00,N,2,11, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 92832d6a2161..5afd46fca3d4 100644 --- a/049830/day/candle-day-250.csv +++ b/049830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7560,7610,7610,7520,3633,27425830,00,0.00,N,5,-50, 20250225,7610,7580,7640,7510,1227,9287690,00,0.00,N,2,60, 20250224,7550,7590,7800,7530,1546,11742970,00,0.00,N,5,-40, 20250221,7590,7590,7720,7520,2203,16701110,00,0.00,N,3,0, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index ab456ea371e6..5cce4e95de40 100644 --- a/049950/day/candle-day-250.csv +++ b/049950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23200,23200,23800,22550,37440,860184400,00,0.00,N,2,200, 20250225,23000,23050,23350,22400,25880,589930800,00,0.00,N,5,-300, 20250224,23300,23200,23650,22950,37440,869289850,00,0.00,N,5,-350, 20250221,23650,23700,24100,23450,18772,445341350,00,0.00,N,5,-150, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 55d02f09b490..fd1632a17610 100644 --- a/049960/day/candle-day-250.csv +++ b/049960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13400,13550,13550,13360,15249,204745810,00,0.00,N,5,-100, 20250225,13500,13800,13830,13410,21216,287385300,00,0.00,N,5,-330, 20250224,13830,13800,13950,13700,28592,394828090,00,0.00,N,5,-10, 20250221,13840,13850,13930,13650,20553,282864030,00,0.00,N,2,40, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index ed6d20a51cf1..1ba25dcfdbc9 100644 --- a/050090/day/candle-day-250.csv +++ b/050090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,680,685,689,674,60414,40944273,00,0.00,N,5,-5, 20250225,685,684,698,680,28831,19807323,00,0.00,N,2,1, 20250224,684,680,687,676,28291,19222545,00,0.00,N,2,4, 20250221,680,687,710,680,52812,36271744,00,0.00,N,5,-7, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 2918523bf290..e032cf2186d9 100644 --- a/050110/day/candle-day-250.csv +++ b/050110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,798,788,802,780,162914,129037416,00,0.00,N,2,10, 20250225,788,803,804,786,204557,162138178,00,0.00,N,5,-16, 20250224,804,790,811,784,274893,219690358,00,0.00,N,5,-2, 20250221,806,811,815,799,178365,143425531,00,0.00,N,3,0, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 6f4d12e14a87..bfb0c2d869f3 100644 --- a/050120/day/candle-day-250.csv +++ b/050120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2055,2030,2070,2000,7488,15319385,00,0.00,N,3,0, 20250225,2055,2050,2065,2030,2237,4595430,00,0.00,N,5,-10, 20250224,2065,2005,2170,1990,24297,49846297,00,0.00,N,2,55, 20250221,2010,1997,2030,1980,9529,18958935,00,0.00,N,3,0, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 969dd2b5800f..d5a663af01da 100644 --- a/050760/day/candle-day-250.csv +++ b/050760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1612,1601,1636,1592,56092,90116286,00,0.00,N,2,4, 20250225,1608,1603,1619,1582,62034,99178047,00,0.00,N,2,4, 20250224,1604,1600,1615,1575,26556,42201855,00,0.00,N,2,6, 20250221,1598,1619,1619,1570,44382,70666206,00,0.00,N,5,-2, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 72006d3bc286..4bcfe1aff8d7 100644 --- a/050860/day/candle-day-250.csv +++ b/050860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2080,2050,2080,2050,34378,70972240,00,0.00,N,2,30, 20250225,2050,2055,2065,2035,13625,27829780,00,0.00,N,5,-5, 20250224,2055,2065,2065,2035,16428,33575345,00,0.00,N,3,0, 20250221,2055,2045,2065,2035,7895,16204125,00,0.00,N,2,10, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 6b37fc892bcb..8441afac68bd 100644 --- a/050890/day/candle-day-250.csv +++ b/050890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7220,7230,7460,7170,1011483,7352308770,00,0.00,N,5,-40, 20250225,7260,7330,7400,7170,793836,5780781780,00,0.00,N,5,-80, 20250224,7340,7210,7400,7210,877659,6391863480,00,0.00,N,5,-80, 20250221,7420,7120,7520,7120,1754236,12880296950,00,0.00,N,2,290, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index 7321443b1916..fae32a9a4959 100644 --- a/050960/day/candle-day-250.csv +++ b/050960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16960,18600,18600,16960,122907,2160074030,00,0.00,N,5,-290, 20250225,17250,17760,18110,16950,76191,1324422510,00,0.00,N,5,-200, 20250224,17450,16510,18050,16450,153619,2685928060,00,0.00,N,2,960, 20250221,16490,16520,16900,16410,49221,818342140,00,0.00,N,5,-130, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index aed813a73d02..0d8131aac5a5 100644 --- a/051160/day/candle-day-250.csv +++ b/051160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8620,8690,8690,8510,25120,214764140,00,0.00,N,2,60, 20250225,8560,8700,8700,8520,29385,251571510,00,0.00,N,5,-110, 20250224,8670,8470,8690,8460,23448,201061250,00,0.00,N,2,100, 20250221,8570,8600,8630,8450,50913,433220190,00,0.00,N,5,-30, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 49ac6c985f5c..477c490d9b3f 100644 --- a/051360/day/candle-day-250.csv +++ b/051360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18820,18400,19150,18360,154043,2905514700,00,0.00,N,2,500, 20250225,18320,18880,18880,18220,150476,2764917000,00,0.00,N,5,-430, 20250224,18750,18830,19490,18300,228726,4284107140,00,0.00,N,5,-130, 20250221,18880,18310,19100,18300,129212,2426370730,00,0.00,N,2,580, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 56d401d8499d..db3e9e832ef4 100644 --- a/051370/day/candle-day-250.csv +++ b/051370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9920,10030,10060,9840,130827,1299888840,00,0.00,N,5,-140, 20250225,10060,10420,10420,9730,213526,2147222280,00,0.00,N,5,-360, 20250224,10420,10730,10730,10250,256191,2676841050,00,0.00,N,5,-240, 20250221,10660,10010,10690,9790,608736,6326809820,00,0.00,N,2,630, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 38bbf41966f5..ee7010eab095 100644 --- a/051380/day/candle-day-250.csv +++ b/051380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2985,3025,3025,2935,57218,170842440,00,0.00,N,5,-35, 20250225,3020,2930,3080,2855,89351,267235960,00,0.00,N,2,60, 20250224,2960,3000,3130,2950,224177,682879590,00,0.00,N,5,-60, 20250221,3020,2940,3050,2835,332800,992998275,00,0.00,N,2,110, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 5f3c3174e6dc..da04f3aa97cf 100644 --- a/051390/day/candle-day-250.csv +++ b/051390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3670,3670,3675,3645,4740,17329885,00,0.00,N,2,5, 20250225,3665,3700,3705,3650,9631,35340790,00,0.00,N,5,-35, 20250224,3700,3655,3700,3645,5612,20590005,00,0.00,N,2,45, 20250221,3655,3690,3690,3650,6165,22560640,00,0.00,N,5,-35, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index 938d90456aca..c59287a6e52a 100644 --- a/051490/day/candle-day-250.csv +++ b/051490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4530,4270,4990,4235,5126077,23964338990,00,0.00,N,2,275, 20250225,4255,4470,4715,4210,1238516,5512028585,00,0.00,N,5,-250, 20250224,4505,3930,4875,3900,6679152,30156210410,00,0.00,N,2,575, 20250221,3930,4010,4010,3920,58287,229905900,00,0.00,N,5,-30, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 4bbb151254b1..11458bc02e63 100644 --- a/051500/day/candle-day-250.csv +++ b/051500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,21550,20700,21600,20550,57883,1229546900,00,0.00,N,2,1100, 20250225,20450,20950,21000,20400,15605,321261100,00,0.00,N,5,-300, 20250224,20750,21100,21100,20500,20608,426753500,00,0.00,N,5,-500, 20250221,21250,21000,21600,20850,16969,358300550,00,0.00,N,2,250, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 0835188669e8..010d4eeb3b61 100644 --- a/051600/day/candle-day-250.csv +++ b/051600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,42400,42900,42900,42200,116095,4927425100,00,0.00,N,5,-400, 20250225,42800,42800,43250,42600,95872,4107235050,00,0.00,N,5,-300, 20250224,43100,43300,43400,42750,100141,4308312000,00,0.00,N,5,-350, 20250221,43450,44000,44400,43450,171324,7523877950,00,0.00,N,5,-350, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 5f9d9fe5f581..b8d646e211dc 100644 --- a/051630/day/candle-day-250.csv +++ b/051630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4620,4975,5080,4415,525408,2451747700,00,0.00,N,5,-350, 20250225,4970,4850,4995,4725,260746,1269879845,00,0.00,N,2,45, 20250224,4925,4820,5040,4720,383272,1882589945,00,0.00,N,2,135, 20250221,4790,5210,5400,4700,564857,2872515190,00,0.00,N,5,-430, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 50d22b42abe4..70434d5abbb4 100644 --- a/051780/day/candle-day-250.csv +++ b/051780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,733,745,752,731,52287,38742798,00,0.00,N,5,-12, 20250225,745,758,790,735,62517,47144340,00,0.00,N,5,-11, 20250224,756,806,807,756,85903,66366850,00,0.00,N,5,-52, 20250221,808,815,832,807,52684,43064079,00,0.00,N,5,-7, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 8fef9ac5a155..b623ca22cac0 100644 --- a/051900/day/candle-day-250.csv +++ b/051900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,321000,321000,322500,315500,54045,17216384500,00,0.00,N,2,500, 20250225,320500,327000,328000,320000,33031,10640169000,00,0.00,N,5,-6500, 20250224,327000,327000,329500,324500,27441,8965664000,00,0.00,N,5,-3000, 20250221,330000,339000,339000,328000,51357,17021025500,00,0.00,N,5,-5000, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index a04e879e5aeb..714455b37821 100644 --- a/051910/day/candle-day-250.csv +++ b/051910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,252000,245000,254000,245000,190782,47858820000,00,0.00,N,2,3500, 20250225,248500,253500,255000,248000,196297,49129986000,00,0.00,N,5,-7000, 20250224,255500,249000,258000,247500,245505,62576609500,00,0.00,N,2,4500, 20250221,251000,246500,254000,244500,289285,72466008500,00,0.00,N,2,4500, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 4d30e38d7937..c4a812d3d9e8 100644 --- a/051980/day/candle-day-250.csv +++ b/051980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6820,6900,7100,6750,2068986,14243823690,00,0.00,N,5,-190, 20250225,7010,7400,7640,6970,1377154,9842484070,00,0.00,N,5,-390, 20250224,7400,7460,7540,7200,1431971,10495954730,00,0.00,N,5,-230, 20250221,7630,7740,7990,7410,1664216,12680062960,00,0.00,N,5,-50, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 0fdf6f4002c4..19be5adc84f0 100644 --- a/052020/day/candle-day-250.csv +++ b/052020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8130,7830,8310,7830,259262,2113406270,00,0.00,N,2,330, 20250225,7800,7540,8100,7530,301135,2356475670,00,0.00,N,2,270, 20250224,7530,7500,7700,7430,113368,855014470,00,0.00,N,2,30, 20250221,7500,7640,7720,7400,237292,1776365680,00,0.00,N,5,-140, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index 6e26126c887b..7212f24883ad 100644 --- a/052220/day/candle-day-250.csv +++ b/052220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3730,3665,3780,3645,595850,2215931675,00,0.00,N,2,40, 20250225,3690,3760,4120,3685,7678593,30230613240,00,0.00,N,5,-85, 20250224,3775,3670,3830,3610,788624,2955265615,00,0.00,N,2,60, 20250221,3715,3600,3745,3545,547343,2005033750,00,0.00,N,2,105, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index a2a1129a36c5..03f2e11cff1d 100644 --- a/052260/day/candle-day-250.csv +++ b/052260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4705,4755,4790,4670,88964,418940945,00,0.00,N,5,-50, 20250225,4755,4685,4765,4675,76970,362206500,00,0.00,N,5,-10, 20250224,4765,4795,4805,4735,61582,293354260,00,0.00,N,5,-25, 20250221,4790,4860,4860,4705,62993,299347925,00,0.00,N,5,-10, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 148e52e902e1..2ca636ba3048 100644 --- a/052300/day/candle-day-250.csv +++ b/052300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2615,2600,2670,2560,27342,71270390,00,0.00,N,2,15, 20250225,2600,2570,2615,2560,10369,26846895,00,0.00,N,2,10, 20250224,2590,2645,2645,2500,13906,35590850,00,0.00,N,2,10, 20250221,2580,2500,2655,2470,36008,92024645,00,0.00,N,2,75, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 95732b890b52..58c084743113 100644 --- a/052330/day/candle-day-250.csv +++ b/052330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8460,8420,8600,8410,40602,345368130,00,0.00,N,2,60, 20250225,8400,8400,8440,8310,17432,146304900,00,0.00,N,3,0, 20250224,8400,8490,8490,8380,22863,192520260,00,0.00,N,5,-90, 20250221,8490,8510,8520,8400,17567,149029680,00,0.00,N,5,-30, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index cb8593433ea0..03f5e69d634c 100644 --- a/052400/day/candle-day-250.csv +++ b/052400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,27550,28050,28150,27300,107341,2964532350,00,0.00,N,5,-350, 20250225,27900,27100,28250,26600,167417,4609812800,00,0.00,N,2,800, 20250224,27100,26700,27900,26650,177947,4848576350,00,0.00,N,2,100, 20250221,27000,26600,27300,26050,103054,2771320200,00,0.00,N,2,450, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 05b47b3f0826..be231d286553 100644 --- a/052420/day/candle-day-250.csv +++ b/052420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1515,1517,1589,1504,2919068,4511007977,00,0.00,N,5,-7, 20250225,1522,1539,1540,1512,468543,714088843,00,0.00,N,5,-19, 20250224,1541,1519,1546,1484,716203,1094597416,00,0.00,N,2,11, 20250221,1530,1532,1540,1509,670048,1021067600,00,0.00,N,2,2, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index 79b3035e4fbf..0a11086b4399 100644 --- a/052460/day/candle-day-250.csv +++ b/052460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2475,2450,2530,2445,144504,357943140,00,0.00,N,5,-20, 20250225,2495,2515,2550,2495,51937,130466180,00,0.00,N,5,-20, 20250224,2515,2515,2535,2485,85494,213751080,00,0.00,N,5,-35, 20250221,2550,2520,2555,2515,64735,164110770,00,0.00,N,2,10, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index ef2398771954..10b269416ce4 100644 --- a/052600/day/candle-day-250.csv +++ b/052600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4325,4350,4390,4305,26783,116010310,00,0.00,N,3,0, 20250225,4325,4380,4400,4320,15885,68947550,00,0.00,N,5,-55, 20250224,4380,4400,4400,4280,27119,117865250,00,0.00,N,3,0, 20250221,4380,4350,4395,4340,14005,61004390,00,0.00,N,2,30, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 7463387f62df..9a3f3123d6b8 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250226,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250225,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250224,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250221,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250220,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 0baa83059b3a..d8dee4149257 100644 --- a/052690/day/candle-day-250.csv +++ b/052690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,67300,66600,67700,66600,114844,7700868300,00,0.00,N,5,-100, 20250225,67400,67700,68200,66600,144277,9719809400,00,0.00,N,5,-1000, 20250224,68400,67800,68500,67000,119895,8133085200,00,0.00,N,5,-300, 20250221,68700,68900,69600,68000,100007,6888213100,00,0.00,N,3,0, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index ab9424129049..c23e2c65d53d 100644 --- a/052710/day/candle-day-250.csv +++ b/052710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6270,6700,6700,6130,69899,440875850,00,0.00,N,5,-70, 20250225,6340,6470,6770,6050,209611,1357431930,00,0.00,N,5,-130, 20250224,6470,6520,6710,6340,134596,873504390,00,0.00,N,5,-100, 20250221,6570,6180,6580,6050,191963,1216673750,00,0.00,N,2,550, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 2383b2956823..3b2872041ff9 100644 --- a/052770/day/candle-day-250.csv +++ b/052770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1249,1183,1259,1183,431372,532439683,00,0.00,N,2,46, 20250225,1203,1194,1227,1161,227773,273971216,00,0.00,N,2,23, 20250224,1180,1199,1199,1159,102318,120254905,00,0.00,N,2,22, 20250221,1158,1179,1179,1150,77787,90313099,00,0.00,N,2,13, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 1c07a2a33636..fc4133c4e762 100644 --- a/052790/day/candle-day-250.csv +++ b/052790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7250,7200,7460,7110,23697,173323690,00,0.00,N,2,50, 20250225,7200,7280,7460,7190,36792,268230360,00,0.00,N,5,-230, 20250224,7430,7510,7580,7380,23134,172270290,00,0.00,N,5,-170, 20250221,7600,7810,8390,7450,267803,2104674130,00,0.00,N,2,150, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index ab5c6415a4ef..2a6d5b81ca9a 100644 --- a/052860/day/candle-day-250.csv +++ b/052860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2305,2290,2365,2260,63808,146008195,00,0.00,N,5,-20, 20250225,2325,2385,2385,2285,69146,160393440,00,0.00,N,5,-5, 20250224,2330,2300,2370,2220,166505,386171175,00,0.00,N,2,70, 20250221,2260,2180,2260,2180,45918,102197205,00,0.00,N,2,65, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index fd686ab2b46d..d504b3083f53 100644 --- a/052900/day/candle-day-250.csv +++ b/052900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1013,1010,1036,1002,309803,315606071,00,0.00,N,2,10, 20250225,1003,1001,1078,989,2014769,2095602286,00,0.00,N,5,-13, 20250224,1016,1006,1024,996,340692,343884946,00,0.00,N,2,8, 20250221,1008,1003,1125,980,5211294,5578460818,00,0.00,N,2,6, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 57f0760070a6..bc44a94d7a80 100644 --- a/052960/day/candle-day-250.csv +++ b/052960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2675,2690,2690,2675,33,88420,00,0.00,N,5,-20, 20250225,2695,2695,2695,2695,20,53900,00,0.00,N,3,0, 20250224,2695,2695,2695,2695,2,5390,00,0.00,N,2,5, 20250221,2690,2695,2695,2685,103,276670,00,0.00,N,5,-5, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 15cd8aa4fea8..e927c6ba52c1 100644 --- a/053030/day/candle-day-250.csv +++ b/053030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17670,17680,17910,17490,365864,6466570960,00,0.00,N,5,-10, 20250225,17680,17550,18120,17310,510689,9079293520,00,0.00,N,2,100, 20250224,17580,18100,18360,17540,560904,10033602410,00,0.00,N,5,-520, 20250221,18100,17450,18240,17400,909840,16389121810,00,0.00,N,2,750, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index c695a61e7062..d582163b8952 100644 --- a/053050/day/candle-day-250.csv +++ b/053050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3055,3040,3065,3035,116456,355198615,00,0.00,N,3,0, 20250225,3055,3050,3080,3035,132977,405410430,00,0.00,N,5,-10, 20250224,3065,3040,3080,3030,163121,498555455,00,0.00,N,2,5, 20250221,3060,3120,3125,3060,179844,553414920,00,0.00,N,5,-60, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 1ea5cdc6d15a..166c97f64d6d 100644 --- a/053060/day/candle-day-250.csv +++ b/053060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1009,1001,1010,1001,18631,18741496,00,0.00,N,2,8, 20250225,1001,1001,1005,1001,31751,31794670,00,0.00,N,3,0, 20250224,1001,1003,1003,999,18706,18721110,00,0.00,N,5,-2, 20250221,1003,999,1010,999,29021,29070858,00,0.00,N,2,4, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 5afb065866e7..c6cb330f3f0c 100644 --- a/053080/day/candle-day-250.csv +++ b/053080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14020,14290,14390,13800,144978,2032179640,00,0.00,N,5,-80, 20250225,14100,14600,15120,14090,569665,8315394260,00,0.00,N,5,-410, 20250224,14510,14910,15600,14270,2138414,31934657690,00,0.00,N,2,340, 20250221,14170,14420,14450,13980,406972,5997106540,00,0.00,N,5,-500, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 21572305faa0..90a146f153d6 100644 --- a/053160/day/candle-day-250.csv +++ b/053160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11960,12200,12200,11770,46173,551505610,00,0.00,N,5,-60, 20250225,12020,12300,12300,11830,34156,410438800,00,0.00,N,5,-190, 20250224,12210,11870,12610,11850,113015,1389585240,00,0.00,N,2,340, 20250221,11870,12120,12120,11840,27686,330047130,00,0.00,N,5,-110, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 6d45c5761675..145ff1fa111a 100644 --- a/053210/day/candle-day-250.csv +++ b/053210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4570,4550,4570,4540,8915,40561435,00,0.00,N,2,20, 20250225,4550,4525,4565,4525,15405,70089785,00,0.00,N,3,0, 20250224,4550,4575,4585,4540,10776,49153165,00,0.00,N,5,-20, 20250221,4570,4555,4575,4525,8861,40378850,00,0.00,N,2,20, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index a004193c1aa7..6ac06870d89d 100644 --- a/053260/day/candle-day-250.csv +++ b/053260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4025,4045,4065,3995,9273,37634800,00,0.00,N,3,0, 20250225,4025,4075,4120,4010,13785,55881735,00,0.00,N,5,-75, 20250224,4100,4045,4120,3990,22265,90098290,00,0.00,N,2,15, 20250221,4085,3950,4535,3950,362028,1549704000,00,0.00,N,2,130, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 5ca9b41832e5..27898c974add 100644 --- a/053270/day/candle-day-250.csv +++ b/053270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2365,2345,2375,2335,86135,202422955,00,0.00,N,2,15, 20250225,2350,2305,2410,2305,339420,798645510,00,0.00,N,3,0, 20250224,2350,2315,2620,2270,2363206,5882510055,00,0.00,N,2,30, 20250221,2320,2450,2450,2310,293635,697177390,00,0.00,N,5,-10, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 6294acc610fb..b6d21cb362ae 100644 --- a/053280/day/candle-day-250.csv +++ b/053280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4495,4535,4535,4465,99850,448996375,00,0.00,N,5,-5, 20250225,4500,4480,4525,4480,57066,257070720,00,0.00,N,5,-25, 20250224,4525,4490,4555,4480,107858,486582685,00,0.00,N,2,30, 20250221,4495,4490,4570,4475,176409,796309605,00,0.00,N,5,-35, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index cb55dac630b3..2f489493e7a7 100644 --- a/053290/day/candle-day-250.csv +++ b/053290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4130,4355,4355,4110,228448,955726115,00,0.00,N,5,-285, 20250225,4415,4300,4440,4210,310004,1344053700,00,0.00,N,2,205, 20250224,4210,4150,4315,4080,219829,935548750,00,0.00,N,5,-5, 20250221,4215,4000,4215,3975,150684,622710430,00,0.00,N,2,215, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index e58ffc400bf7..2fadfd1f04b4 100644 --- a/053300/day/candle-day-250.csv +++ b/053300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4755,4740,4770,4705,91115,432596680,00,0.00,N,2,35, 20250225,4720,4750,4790,4705,120097,568542420,00,0.00,N,5,-30, 20250224,4750,4755,4780,4680,122834,579428220,00,0.00,N,5,-25, 20250221,4775,4795,4795,4730,165201,786026145,00,0.00,N,3,0, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index 64f02921b11d..9559fada980e 100644 --- a/053350/day/candle-day-250.csv +++ b/053350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4110,4100,4220,4005,21973,89958175,00,0.00,N,2,10, 20250225,4100,4005,4105,3985,16159,65702990,00,0.00,N,2,95, 20250224,4005,4225,4225,3950,19269,77693670,00,0.00,N,5,-85, 20250221,4090,4070,4120,4005,13918,56200810,00,0.00,N,5,-10, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 1b96f01dc219..35ff59797286 100644 --- a/053450/day/candle-day-250.csv +++ b/053450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7710,6770,8020,6740,2552581,19516245780,00,0.00,N,2,930, 20250225,6780,6700,6870,6600,230587,1554749010,00,0.00,N,2,80, 20250224,6700,7210,7210,6550,627987,4237020870,00,0.00,N,5,-540, 20250221,7240,7130,7290,6830,499737,3500727870,00,0.00,N,2,60, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index e1eddf3d87dc..72c1c921562b 100644 --- a/053580/day/candle-day-250.csv +++ b/053580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9740,10030,10050,9720,65489,643894740,00,0.00,N,5,-330, 20250225,10070,10060,10070,9780,46275,458047530,00,0.00,N,5,-30, 20250224,10100,9860,10280,9770,85004,850836980,00,0.00,N,2,240, 20250221,9860,9950,10000,9720,40739,400342500,00,0.00,N,2,90, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index 10ede55b1f19..499efca02619 100644 --- a/053610/day/candle-day-250.csv +++ b/053610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,25750,25550,25900,25350,16527,422337100,00,0.00,N,5,-50, 20250225,25800,26300,26700,25700,51699,1346155600,00,0.00,N,5,-900, 20250224,26700,27050,27450,26550,44212,1188445200,00,0.00,N,5,-1000, 20250221,27700,26850,27900,26250,40622,1100073550,00,0.00,N,2,700, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index e34a5bb1d6e5..b37752caf0db 100644 --- a/053620/day/candle-day-250.csv +++ b/053620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6460,6360,6460,6320,356,2268010,00,0.00,N,2,100, 20250225,6360,6380,6480,6360,442,2838290,00,0.00,N,5,-20, 20250224,6380,6400,6420,6300,3704,23487380,00,0.00,N,5,-30, 20250221,6410,6400,6430,6330,478,3053070,00,0.00,N,2,10, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index a4f2a1b686f5..cbd7d7b0ade5 100644 --- a/053690/day/candle-day-250.csv +++ b/053690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18030,18050,18390,17930,131186,2379033510,00,0.00,N,2,150, 20250225,17880,17760,18270,17750,105213,1893208270,00,0.00,N,5,-130, 20250224,18010,17830,18310,17780,159567,2887052750,00,0.00,N,2,170, 20250221,17840,17870,18070,17690,120231,2146248860,00,0.00,N,5,-110, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index f7ecb55a8504..eebbbf512121 100644 --- a/053700/day/candle-day-250.csv +++ b/053700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4390,4340,4415,4340,124414,543905965,00,0.00,N,2,5, 20250225,4385,4480,4480,4350,156453,688898745,00,0.00,N,5,-125, 20250224,4510,4420,4530,4405,191097,852312030,00,0.00,N,2,90, 20250221,4420,4345,4490,4345,117720,518670025,00,0.00,N,2,100, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 6963cce1aab1..7db9ce9d4bfa 100644 --- a/053800/day/candle-day-250.csv +++ b/053800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,76400,78600,79400,75400,104663,8100143000,00,0.00,N,5,-2200, 20250225,78600,77000,79400,77000,74327,5851140600,00,0.00,N,2,1200, 20250224,77400,80100,80200,77100,138218,10814232200,00,0.00,N,5,-900, 20250221,78300,78400,78700,76800,51072,3967826100,00,0.00,N,5,-100, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index 78c6655e3976..bbb21b0152c2 100644 --- a/053950/day/candle-day-250.csv +++ b/053950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,684,675,686,673,270111,183572871,00,0.00,N,2,9, 20250225,675,679,683,671,203193,137444983,00,0.00,N,5,-6, 20250224,681,680,683,670,249100,168512231,00,0.00,N,2,7, 20250221,674,674,677,669,106382,71694480,00,0.00,N,5,-1, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 0a97b34a86c3..818fa42c5a99 100644 --- a/053980/day/candle-day-250.csv +++ b/053980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3450,3455,3510,3430,51128,176860835,00,0.00,N,3,0, 20250225,3450,3510,3570,3445,91261,318233520,00,0.00,N,5,-130, 20250224,3580,3600,3635,3545,114077,409532005,00,0.00,N,2,45, 20250221,3535,3550,3585,3480,95687,336039870,00,0.00,N,5,-30, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 9d4d3ee40963..9d01d357692e 100644 --- a/054040/day/candle-day-250.csv +++ b/054040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4835,4860,4950,4765,88639,428102095,00,0.00,N,5,-50, 20250225,4885,4910,4915,4850,6342,31006755,00,0.00,N,5,-25, 20250224,4910,4860,4910,4830,29892,145656190,00,0.00,N,2,5, 20250221,4905,4880,4910,4850,17869,87229875,00,0.00,N,2,25, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 39161371aa41..d40e53391e86 100644 --- a/054050/day/candle-day-250.csv +++ b/054050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7530,7500,7540,7440,12238,91590970,00,0.00,N,2,40, 20250225,7490,7410,7580,7410,12271,92104680,00,0.00,N,5,-40, 20250224,7530,7480,7540,7480,8032,60238790,00,0.00,N,5,-30, 20250221,7560,7630,7630,7500,23378,176611910,00,0.00,N,2,20, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index a3df01aa4f45..a385726520b1 100644 --- a/054090/day/candle-day-250.csv +++ b/054090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,744,765,770,744,65396,49485081,00,0.00,N,5,-21, 20250225,765,771,785,760,75294,58189041,00,0.00,N,5,-6, 20250224,771,780,793,754,76908,59024088,00,0.00,N,5,-9, 20250221,780,805,805,760,81202,62554633,00,0.00,N,3,0, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 4c093ef21cb3..53d81abed22d 100644 --- a/054180/day/candle-day-250.csv +++ b/054180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,356,325,406,324,22884496,8639179454,00,0.00,N,2,43, 20250225,313,345,360,302,15693533,5222178567,00,0.00,N,2,33, 20250224,280,256,280,256,1154902,316456226,00,0.00,N,1,64, 20250221,216,285,291,216,1507082,369686360,00,0.00,N,5,-69, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index 4121983ba448..cb1ff19f46da 100644 --- a/054210/day/candle-day-250.csv +++ b/054210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5230,4700,5260,4675,1971292,10023135145,00,0.00,N,2,595, 20250225,4635,4705,4740,4630,77157,360950095,00,0.00,N,5,-130, 20250224,4765,4650,4770,4600,63686,298304350,00,0.00,N,2,80, 20250221,4685,4635,4690,4550,83245,384072580,00,0.00,N,2,70, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 4d5b513154d3..fcc03d660fc5 100644 --- a/054220/day/candle-day-250.csv +++ b/054220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,382,364,388,364,350724,132900926,00,0.00,N,2,20, 20250225,362,397,399,362,942465,357151861,00,0.00,N,5,-39, 20250224,401,401,401,395,110458,44000166,00,0.00,N,3,0, 20250221,401,412,412,395,274873,109633597,00,0.00,N,5,-4, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index fb5672038047..2d59b5b71906 100644 --- a/054300/day/candle-day-250.csv +++ b/054300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,544,541,548,534,158061,85640025,00,0.00,N,2,6, 20250225,538,538,551,523,289102,155420076,00,0.00,N,2,12, 20250224,526,542,542,523,282119,149271643,00,0.00,N,5,-13, 20250221,539,552,556,539,287369,156853890,00,0.00,N,5,-13, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 6f97f831984a..98dd8a6b62b5 100644 --- a/054410/day/candle-day-250.csv +++ b/054410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3435,3405,3500,3405,5293,18239965,00,0.00,N,2,25, 20250225,3410,3480,3510,3310,9182,31424635,00,0.00,N,5,-105, 20250224,3515,3470,3590,3450,1690,5898245,00,0.00,N,2,45, 20250221,3470,3485,3525,3450,3378,11760380,00,0.00,N,5,-15, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index f7914a193fa5..65ed6471173b 100644 --- a/054450/day/candle-day-250.csv +++ b/054450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16090,15650,16210,15650,58661,934450630,00,0.00,N,2,130, 20250225,15960,16120,16200,15800,68065,1090127490,00,0.00,N,5,-250, 20250224,16210,16500,16760,16180,160047,2615844230,00,0.00,N,5,-570, 20250221,16780,16700,16820,16560,75016,1253557210,00,0.00,N,2,60, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index b32693257144..3d959fb0d627 100644 --- a/054540/day/candle-day-250.csv +++ b/054540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5040,5100,5230,4950,163750,825689765,00,0.00,N,5,-60, 20250225,5100,4990,5130,4855,230583,1161931755,00,0.00,N,2,170, 20250224,4930,4880,5070,4810,125429,620943995,00,0.00,N,2,35, 20250221,4895,4900,4945,4800,72149,352691150,00,0.00,N,3,0, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index 6c34de61d207..0c6311672b90 100644 --- a/054620/day/candle-day-250.csv +++ b/054620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6300,6100,6360,6000,50484,314565770,00,0.00,N,2,180, 20250225,6120,6120,6140,6010,34599,209858260,00,0.00,N,3,0, 20250224,6120,6080,6160,6010,29994,182954950,00,0.00,N,5,-10, 20250221,6130,6240,6240,6110,32867,202313530,00,0.00,N,5,-110, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index 5d66cf73a115..87ddc8358f6c 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250226,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250225,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250224,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250221,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250220,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index e4791e47be1c..ebf12fdfd12a 100644 --- a/054670/day/candle-day-250.csv +++ b/054670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7190,7070,7210,7060,41966,300404630,00,0.00,N,2,70, 20250225,7120,7100,7150,7060,32052,227836110,00,0.00,N,3,0, 20250224,7120,7050,7150,7040,61327,435268500,00,0.00,N,2,100, 20250221,7020,7070,7100,6980,38730,272472620,00,0.00,N,5,-40, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index d4c479122aec..9c8f4ded7742 100644 --- a/054780/day/candle-day-250.csv +++ b/054780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4595,4610,4655,4510,217921,996061945,00,0.00,N,5,-90, 20250225,4685,4760,4925,4675,811893,3885079340,00,0.00,N,5,-15, 20250224,4700,4700,4795,4645,462986,2188970525,00,0.00,N,5,-95, 20250221,4795,5500,5500,4730,3464881,17354067130,00,0.00,N,5,-435, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 9dcb94925aff..259d61dff044 100644 --- a/054800/day/candle-day-250.csv +++ b/054800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9680,9650,9690,9630,11202,108114590,00,0.00,N,2,30, 20250225,9650,9600,9660,9540,16188,155838580,00,0.00,N,2,50, 20250224,9600,9610,9640,9590,11024,106113220,00,0.00,N,5,-10, 20250221,9610,9570,9620,9490,12807,122449330,00,0.00,N,2,40, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index 3b655c8f0eab..ab5eb32ef99d 100644 --- a/054920/day/candle-day-250.csv +++ b/054920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3030,3020,3070,3015,64042,194421245,00,0.00,N,2,25, 20250225,3005,3055,3095,3005,74038,223781970,00,0.00,N,5,-30, 20250224,3035,3080,3100,3010,104081,317143490,00,0.00,N,5,-40, 20250221,3075,3115,3155,3070,131550,407426110,00,0.00,N,5,-30, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index e84e7b55d2a8..d0dad905eff5 100644 --- a/054930/day/candle-day-250.csv +++ b/054930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,24250,24250,24650,23700,15707,382176150,00,0.00,N,2,200, 20250225,24050,24250,24500,24000,13147,317479250,00,0.00,N,5,-100, 20250224,24150,24300,24500,23600,7391,179146850,00,0.00,N,5,-150, 20250221,24300,24300,25000,24100,10176,247296100,00,0.00,N,3,0, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index 29a48124f043..f88d8c142ff5 100644 --- a/054940/day/candle-day-250.csv +++ b/054940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,784,762,784,760,169492,130222178,00,0.00,N,2,16, 20250225,768,766,772,758,117224,89702819,00,0.00,N,2,2, 20250224,766,784,784,762,547516,420383052,00,0.00,N,5,-23, 20250221,789,844,888,765,5551927,4534318774,00,0.00,N,2,62, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 92b5d2372603..0f0407c60929 100644 --- a/054950/day/candle-day-250.csv +++ b/054950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,21300,21700,21700,20800,70056,1487596250,00,0.00,N,5,-450, 20250225,21750,22200,22250,21750,32663,714195300,00,0.00,N,5,-400, 20250224,22150,21850,22250,21700,45430,997421750,00,0.00,N,3,0, 20250221,22150,21700,22400,21600,59502,1317276950,00,0.00,N,2,450, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 23ba09620123..96ab859b6067 100644 --- a/055490/day/candle-day-250.csv +++ b/055490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15290,14660,15650,14660,18022,273084710,00,0.00,N,2,630, 20250225,14660,15230,15280,14650,13016,193261350,00,0.00,N,5,-570, 20250224,15230,15000,15280,14800,15833,238216540,00,0.00,N,2,330, 20250221,14900,14790,15030,14510,15868,234929020,00,0.00,N,2,110, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index cd9bf8a6946d..721c2e6fa783 100644 --- a/055550/day/candle-day-250.csv +++ b/055550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,47550,46350,47800,46300,1987758,93719187850,00,0.00,N,2,1200, 20250225,46350,46700,47000,46300,1708278,79545296750,00,0.00,N,5,-850, 20250224,47200,47550,47650,46200,1666686,78285797900,00,0.00,N,5,-450, 20250221,47650,47800,48450,47500,2423401,116111732705,00,0.00,N,2,350, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 3f39b2b07891..f1e25f012577 100644 --- a/056080/day/candle-day-250.csv +++ b/056080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8770,8820,9040,8740,290772,2567015360,00,0.00,N,5,-50, 20250225,8820,8950,9090,8700,342186,3032445490,00,0.00,N,5,-170, 20250224,8990,8810,9010,8610,439379,3875289910,00,0.00,N,2,20, 20250221,8970,8810,9290,8810,641426,5806126860,00,0.00,N,5,-50, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index 59fb42a25eda..9682f0668056 100644 --- a/056090/day/candle-day-250.csv +++ b/056090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,980,974,983,969,222369,216682969,00,0.00,N,3,0, 20250225,980,978,993,970,278069,272410827,00,0.00,N,5,-2, 20250224,982,980,994,980,175509,173194268,00,0.00,N,5,-5, 20250221,987,986,1007,979,389580,384110614,00,0.00,N,5,-1, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index 3b6e9e248a77..acea21ee09f7 100644 --- a/056190/day/candle-day-250.csv +++ b/056190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,20300,20050,20550,20000,64637,1311210150,00,0.00,N,2,200, 20250225,20100,20400,20550,20000,106729,2154150450,00,0.00,N,5,-550, 20250224,20650,20050,20700,20000,136818,2794996950,00,0.00,N,2,250, 20250221,20400,19960,21050,19920,316423,6461983800,00,0.00,N,2,350, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index 18749beeec41..e078ef32f76f 100644 --- a/056360/day/candle-day-250.csv +++ b/056360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5680,5620,5750,5600,93427,528808520,00,0.00,N,3,0, 20250225,5680,5780,5900,5660,144638,829180750,00,0.00,N,5,-150, 20250224,5830,5800,5860,5750,70471,408978750,00,0.00,N,5,-70, 20250221,5900,5990,6100,5880,151669,907010080,00,0.00,N,2,70, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index c3c775daa54b..f0ab7725d5e0 100644 --- a/056700/day/candle-day-250.csv +++ b/056700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1677,1656,1681,1656,11616,19448283,00,0.00,N,2,2, 20250225,1675,1689,1698,1621,30177,49950025,00,0.00,N,5,-14, 20250224,1689,1684,1696,1676,11831,19973134,00,0.00,N,2,7, 20250221,1682,1671,1684,1669,19247,32243220,00,0.00,N,2,11, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 503515e7e2d6..7e97229525bb 100644 --- a/056730/day/candle-day-250.csv +++ b/056730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,666,657,667,654,24442,16199872,00,0.00,N,2,9, 20250225,657,655,660,651,25071,16491996,00,0.00,N,2,2, 20250224,655,654,656,650,14431,9395808,00,0.00,N,2,1, 20250221,654,652,654,646,18382,11974497,00,0.00,N,2,2, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index 1daf07ac0289..591bb3632acb 100644 --- a/057030/day/candle-day-250.csv +++ b/057030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4145,4105,4305,4060,95765,396705495,00,0.00,N,5,-10, 20250225,4155,4120,4185,4050,51774,214199540,00,0.00,N,2,35, 20250224,4120,4090,4125,3990,50359,205372710,00,0.00,N,2,55, 20250221,4065,4090,4150,4040,31853,130182870,00,0.00,N,2,45, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index d9a531e7bff8..799c3a6c4699 100644 --- a/057050/day/candle-day-250.csv +++ b/057050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,51000,51500,52000,50800,12248,630290500,00,0.00,N,5,-1100, 20250225,52100,52600,52600,51200,12782,665287500,00,0.00,N,2,300, 20250224,51800,52000,52300,51200,20734,1075878200,00,0.00,N,5,-600, 20250221,52400,51600,52500,51100,18760,976919300,00,0.00,N,2,800, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 312bdd34ab8f..8596551add15 100644 --- a/057540/day/candle-day-250.csv +++ b/057540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,746,747,750,739,88422,65843402,00,0.00,N,2,2, 20250225,744,752,752,739,93989,69952552,00,0.00,N,5,-3, 20250224,747,748,760,740,71922,53569308,00,0.00,N,5,-4, 20250221,751,753,757,748,67386,50578553,00,0.00,N,2,2, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 397242fbc6f9..99028260cd8a 100644 --- a/057680/day/candle-day-250.csv +++ b/057680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,930,937,947,921,381231,354552631,00,0.00,N,5,-37, 20250225,967,919,999,879,1067872,991542876,00,0.00,N,2,55, 20250224,912,962,962,902,772888,708985755,00,0.00,N,5,-63, 20250221,975,996,1007,968,228944,223711095,00,0.00,N,5,-21, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index cc5bfe28fb5e..6d25a1b57724 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250226,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250225,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250224,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250221,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250220,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index bfee9fa9d97c..ad7282989a74 100644 --- a/058110/day/candle-day-250.csv +++ b/058110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2080,2090,2195,2020,191430,400735820,00,0.00,N,5,-10, 20250225,2090,2050,2090,2025,74953,154716150,00,0.00,N,2,20, 20250224,2070,2215,2340,2055,700586,1516349355,00,0.00,N,2,55, 20250221,2015,2015,2050,2000,38351,77418110,00,0.00,N,2,5, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index fa755caa083f..d866c186ecfd 100644 --- a/058400/day/candle-day-250.csv +++ b/058400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,810,809,815,804,173870,140638938,00,0.00,N,5,-2, 20250225,812,807,817,807,183986,149223257,00,0.00,N,2,2, 20250224,810,797,819,797,245009,198484171,00,0.00,N,2,7, 20250221,803,787,809,787,172825,138388747,00,0.00,N,2,13, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index d6da21109916..cbfa7c21d61b 100644 --- a/058430/day/candle-day-250.csv +++ b/058430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,37950,37500,38700,37250,85321,3249111600,00,0.00,N,5,-50, 20250225,38000,40450,40500,38000,153390,5941470650,00,0.00,N,5,-1800, 20250224,39800,40950,41550,39800,270734,10984880050,00,0.00,N,5,-1600, 20250221,41400,34600,44000,34600,2024787,84144215950,00,0.00,N,2,7300, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index c2b65d5a0246..37153d7ef63f 100644 --- a/058450/day/candle-day-250.csv +++ b/058450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1812,1845,1845,1800,15139,27542215,00,0.00,N,5,-32, 20250225,1844,1903,1910,1820,11660,21455331,00,0.00,N,5,-18, 20250224,1862,1903,1910,1862,18405,34652921,00,0.00,N,5,-41, 20250221,1903,1901,1910,1814,19494,36690375,00,0.00,N,2,2, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index ea5aa84be9e4..b08490f51814 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,219000,218000,222500,216500,41074,9012964000,00,0.00,N,2,500, 20250225,218500,220000,222000,215000,62862,13728945500,00,0.00,N,5,-6500, 20250224,225000,223000,225000,219000,51836,11510559000,00,0.00,N,5,-2500, 20250221,227500,226000,229000,220000,54951,12343749500,00,0.00,N,2,1500, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 1944296856f7..fcf3b69ab8c9 100644 --- a/058610/day/candle-day-250.csv +++ b/058610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,28400,28400,28600,28000,195247,5518941750,00,0.00,N,3,0, 20250225,28400,28100,28600,27800,243595,6879077400,00,0.00,N,5,-50, 20250224,28450,28250,28650,28100,243806,6920109000,00,0.00,N,5,-400, 20250221,28850,28850,29350,28700,452593,13108097850,00,0.00,N,5,-100, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 963ef3d0e99f..17f79b31a62c 100644 --- a/058630/day/candle-day-250.csv +++ b/058630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5160,5120,5200,5100,70251,362226150,00,0.00,N,2,60, 20250225,5100,5190,5190,5070,145960,748300730,00,0.00,N,5,-120, 20250224,5220,5210,5230,5130,97258,502358200,00,0.00,N,5,-20, 20250221,5240,5350,5370,5190,240131,1266154800,00,0.00,N,2,30, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index c55762cac5f2..0e150ade6413 100644 --- a/058650/day/candle-day-250.csv +++ b/058650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,94000,93500,94700,93500,127,11939700,00,0.00,N,2,400, 20250225,93600,93900,94000,93600,51,4778900,00,0.00,N,5,-300, 20250224,93900,94000,95100,93900,53,4985500,00,0.00,N,3,0, 20250221,93900,93900,94900,93600,51,4802600,00,0.00,N,3,0, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index d176c5cb11b9..f49d183e5864 100644 --- a/058730/day/candle-day-250.csv +++ b/058730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3155,3130,3195,3100,184067,582274355,00,0.00,N,2,55, 20250225,3100,3140,3175,3090,98623,308238255,00,0.00,N,5,-55, 20250224,3155,3130,3190,3130,130312,411455270,00,0.00,N,2,5, 20250221,3150,3150,3175,3135,72312,227588070,00,0.00,N,5,-5, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 199a980e9e6c..d65be399c3fc 100644 --- a/058820/day/candle-day-250.csv +++ b/058820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1939,1920,1963,1910,306222,592708153,00,0.00,N,2,18, 20250225,1921,1925,1933,1911,164632,316263713,00,0.00,N,5,-2, 20250224,1923,1932,1934,1914,186175,358132709,00,0.00,N,5,-27, 20250221,1950,1916,1965,1903,682889,1327181472,00,0.00,N,2,34, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 2e3cdd6d0ef1..2a0100aa0662 100644 --- a/058850/day/candle-day-250.csv +++ b/058850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2920,2900,2990,2875,782021,2287556740,00,0.00,N,3,0, 20250225,2920,2980,2980,2895,694825,2035341050,00,0.00,N,2,15, 20250224,2905,2820,2930,2815,445861,1315282130,00,0.00,N,2,55, 20250221,2850,2855,2870,2820,168698,479328010,00,0.00,N,5,-5, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index ebca3fdb93ba..9cc74ad6b1f6 100644 --- a/058860/day/candle-day-250.csv +++ b/058860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2770,2740,2795,2740,141069,390458835,00,0.00,N,2,5, 20250225,2765,2810,2820,2745,238916,662026875,00,0.00,N,3,0, 20250224,2765,2710,2765,2690,287103,794023825,00,0.00,N,2,35, 20250221,2730,2735,2745,2715,126413,344665180,00,0.00,N,5,-15, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 05e4d9be0379..787f4e140c25 100644 --- a/058970/day/candle-day-250.csv +++ b/058970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,67000,69000,69900,66700,200629,13590020400,00,0.00,N,5,-2400, 20250225,69400,70500,71200,68800,154229,10707485400,00,0.00,N,5,-1800, 20250224,71200,70100,71200,69200,105693,7430480100,00,0.00,N,5,-900, 20250221,72100,72700,73500,71100,105296,7621853200,00,0.00,N,5,-600, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 1f5487932b99..39f45dca97ef 100644 --- a/059090/day/candle-day-250.csv +++ b/059090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8960,8870,9080,8830,141492,1266300960,00,0.00,N,2,30, 20250225,8930,9010,9030,8890,172496,1543988920,00,0.00,N,5,-170, 20250224,9100,9080,9110,8940,211374,1907811210,00,0.00,N,5,-140, 20250221,9240,9320,9330,9050,258879,2369541450,00,0.00,N,5,-70, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index b8e83c10f1e2..677e0a0d0eba 100644 --- a/059100/day/candle-day-250.csv +++ b/059100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5090,5090,5100,5000,11854,59848290,00,0.00,N,3,0, 20250225,5090,5190,5190,5000,27151,137623090,00,0.00,N,2,20, 20250224,5070,5010,5070,5000,9326,47026420,00,0.00,N,2,20, 20250221,5050,5160,5160,5030,13174,66657710,00,0.00,N,2,40, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index d8b05b5e59c1..c3904da23e17 100644 --- a/059120/day/candle-day-250.csv +++ b/059120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7780,7710,7860,7610,49488,382411260,00,0.00,N,2,40, 20250225,7740,7790,7830,7620,58501,451054350,00,0.00,N,5,-90, 20250224,7830,8080,8110,7790,106561,835743540,00,0.00,N,5,-280, 20250221,8110,8030,8300,8010,95572,777053680,00,0.00,N,5,-40, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 819b07f5134d..7f525fa74c53 100644 --- a/059210/day/candle-day-250.csv +++ b/059210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4200,4235,4255,4170,59143,249292665,00,0.00,N,5,-55, 20250225,4255,4210,4270,4185,72275,305621330,00,0.00,N,2,10, 20250224,4245,4300,4325,4185,132611,563353800,00,0.00,N,5,-65, 20250221,4310,4220,4320,4220,76246,326651740,00,0.00,N,2,75, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index 429867008ed2..809cd2921231 100644 --- a/059270/day/candle-day-250.csv +++ b/059270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7490,7280,7890,7170,533910,4060002700,00,0.00,N,2,140, 20250225,7350,6900,7580,6880,644474,4729509570,00,0.00,N,2,430, 20250224,6920,7040,7240,6900,198463,1395687350,00,0.00,N,5,-120, 20250221,7040,6810,7200,6810,183758,1287636500,00,0.00,N,2,110, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 3d00f650242f..a828dc70960e 100644 --- a/060150/day/candle-day-250.csv +++ b/060150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5390,5440,5450,5360,61260,330213970,00,0.00,N,5,-60, 20250225,5450,5440,5490,5430,28464,155019230,00,0.00,N,5,-20, 20250224,5470,5430,5500,5430,18410,100665690,00,0.00,N,5,-30, 20250221,5500,5500,5540,5470,25828,142114930,00,0.00,N,3,0, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index ec834d14eb3f..0cbaa0108345 100644 --- a/060230/day/candle-day-250.csv +++ b/060230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,870,890,890,843,887055,762257767,00,0.00,N,5,-21, 20250225,891,920,921,867,898747,795483541,00,0.00,N,5,-29, 20250224,920,923,937,905,386531,354443706,00,0.00,N,5,-3, 20250221,923,950,950,910,681324,631434112,00,0.00,N,5,-16, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 7f6f00358f89..969d1fce7204 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,535,680,696,532,7434889,4552377794,00,0.00,N,5,-74, 20250225,609,609,609,549,4399091,2612568826,00,0.00,N,1,140, 20250224,469,499,499,455,575144,277836995,00,0.00,N,2,1, 20250221,468,485,549,437,3110769,1517223041,00,0.00,N,5,-40, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 51ccbb59e4bd..c54719568ac0 100644 --- a/060250/day/candle-day-250.csv +++ b/060250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8500,8300,8520,8300,162459,1371453810,00,0.00,N,2,150, 20250225,8350,8220,8430,8190,164096,1367473500,00,0.00,N,2,50, 20250224,8300,8300,8370,8150,175091,1441604820,00,0.00,N,5,-80, 20250221,8380,8250,8450,8230,224478,1887789070,00,0.00,N,2,120, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 73e356d2191f..4c32e40fe9f8 100644 --- a/060260/day/candle-day-250.csv +++ b/060260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1142,1137,1156,1121,82223,93664897,00,0.00,N,5,-3, 20250225,1145,1150,1169,1142,88829,102597565,00,0.00,N,5,-12, 20250224,1157,1169,1169,1132,80499,92195727,00,0.00,N,5,-13, 20250221,1170,1112,1171,1112,161359,185708025,00,0.00,N,2,55, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index 0411d7bc42cc..4fb696c27b31 100644 --- a/060280/day/candle-day-250.csv +++ b/060280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9210,9390,9390,9150,203390,1872434880,00,0.00,N,5,-140, 20250225,9350,9380,9380,9130,184697,1712276420,00,0.00,N,5,-20, 20250224,9370,9540,9550,9230,345140,3219858540,00,0.00,N,5,-240, 20250221,9610,9670,9890,9570,266294,2585702680,00,0.00,N,5,-110, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 7448c9764e15..c7bd9a59ef52 100644 --- a/060310/day/candle-day-250.csv +++ b/060310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1974,1946,2055,1932,701617,1401612448,00,0.00,N,2,29, 20250225,1945,1964,1998,1944,653210,1287642985,00,0.00,N,5,-34, 20250224,1979,1917,2130,1896,4542029,9255194551,00,0.00,N,2,62, 20250221,1917,1935,1938,1912,315683,608415620,00,0.00,N,5,-18, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index e1888d80b174..50e3ee6cec5f 100644 --- a/060370/day/candle-day-250.csv +++ b/060370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17330,17150,17590,17100,153049,2648219900,00,0.00,N,2,180, 20250225,17150,17530,17530,16990,155619,2668669060,00,0.00,N,5,-390, 20250224,17540,17250,17610,16800,291427,5002553290,00,0.00,N,5,-30, 20250221,17570,17360,17900,17350,195120,3434236530,00,0.00,N,5,-90, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index c6067a05555f..ccfb96554845 100644 --- a/060380/day/candle-day-250.csv +++ b/060380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1358,1415,1415,1352,20780,28285265,00,0.00,N,2,1, 20250225,1357,1344,1380,1337,23589,31851155,00,0.00,N,2,13, 20250224,1344,1339,1385,1328,19878,26552366,00,0.00,N,2,5, 20250221,1339,1319,1415,1319,78632,107477140,00,0.00,N,2,21, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index e98812c678ef..96c5c52165f6 100644 --- a/060480/day/candle-day-250.csv +++ b/060480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1762,1762,1810,1747,20129,35392342,00,0.00,N,3,0, 20250225,1762,1769,1770,1747,10589,18602174,00,0.00,N,5,-7, 20250224,1769,1757,1772,1722,13396,23360652,00,0.00,N,2,12, 20250221,1757,1751,1799,1739,12866,22518509,00,0.00,N,2,6, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 850fd3010506..34822ad66100 100644 --- a/060540/day/candle-day-250.csv +++ b/060540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1618,1618,1629,1605,46191,74651963,00,0.00,N,3,0, 20250225,1618,1588,1639,1585,132251,214401128,00,0.00,N,2,18, 20250224,1600,1595,1613,1550,69782,111309218,00,0.00,N,5,-15, 20250221,1615,1583,1619,1583,83140,132508070,00,0.00,N,2,15, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index ab9eedb13159..6dc719daa3df 100644 --- a/060560/day/candle-day-250.csv +++ b/060560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,834,858,858,834,67850,57174710,00,0.00,N,5,-10, 20250225,844,855,856,841,43727,37103787,00,0.00,N,5,-6, 20250224,850,848,855,837,113353,95888115,00,0.00,N,2,5, 20250221,845,860,865,839,87215,74132925,00,0.00,N,5,-5, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 46436d74cc1d..9273300fe78b 100644 --- a/060570/day/candle-day-250.csv +++ b/060570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1766,1765,1779,1742,105441,184851571,00,0.00,N,5,-4, 20250225,1770,1749,1849,1749,199192,355396594,00,0.00,N,2,12, 20250224,1758,1772,1800,1751,128992,227225631,00,0.00,N,5,-32, 20250221,1790,1818,1823,1777,119974,215548573,00,0.00,N,5,-22, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 8ca65c821e8d..149fab209eb7 100644 --- a/060590/day/candle-day-250.csv +++ b/060590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7080,7070,7170,7000,38455,271283270,00,0.00,N,5,-30, 20250225,7110,7080,7180,7060,21197,150814690,00,0.00,N,5,-30, 20250224,7140,7080,7370,7080,66977,485278180,00,0.00,N,3,0, 20250221,7140,7010,7270,7010,28593,204944610,00,0.00,N,2,80, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index a12587aa58c6..517717500ec4 100644 --- a/060720/day/candle-day-250.csv +++ b/060720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10190,9730,10270,9680,212214,2140916680,00,0.00,N,2,460, 20250225,9730,9900,9970,9720,93412,914103910,00,0.00,N,5,-140, 20250224,9870,9660,9880,9610,90464,885617970,00,0.00,N,5,-100, 20250221,9970,9910,10100,9860,84227,840616040,00,0.00,N,2,50, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 3c034492d0e0..6321dbc29e09 100644 --- a/060850/day/candle-day-250.csv +++ b/060850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5600,5670,5750,5550,31771,178274930,00,0.00,N,5,-70, 20250225,5670,5560,6090,5540,384572,2246396020,00,0.00,N,2,110, 20250224,5560,5600,5600,5520,16811,93407530,00,0.00,N,5,-40, 20250221,5600,5600,5650,5590,11183,62814120,00,0.00,N,5,-50, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index caf8c732a8a1..8c629c75c908 100644 --- a/060900/day/candle-day-250.csv +++ b/060900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,907,905,909,892,24703,22231436,00,0.00,N,5,-3, 20250225,910,910,921,900,37096,33716779,00,0.00,N,3,0, 20250224,910,894,920,890,76353,69191746,00,0.00,N,2,16, 20250221,894,905,930,893,90749,82389328,00,0.00,N,2,2, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 0eb4a414d30d..a8591a25bcd3 100644 --- a/060980/day/candle-day-250.csv +++ b/060980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,37300,37500,37850,37050,19580,734235900,00,0.00,N,5,-200, 20250225,37500,36850,38250,36600,53815,2023579800,00,0.00,N,2,750, 20250224,36750,35800,36800,35500,34217,1245944000,00,0.00,N,2,950, 20250221,35800,35400,35800,35250,7177,255402850,00,0.00,N,2,300, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 763babc7abcf..f8a6f15a718e 100644 --- a/061040/day/candle-day-250.csv +++ b/061040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3525,3545,3565,3505,54959,193437205,00,0.00,N,5,-20, 20250225,3545,3620,3620,3520,81200,288517390,00,0.00,N,5,-75, 20250224,3620,3625,3625,3565,34037,122254325,00,0.00,N,5,-5, 20250221,3625,3595,3625,3580,19487,70301975,00,0.00,N,2,35, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index f8cec8c6e409..3e73c8ff2dea 100644 --- a/061250/day/candle-day-250.csv +++ b/061250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1191,1190,1210,1181,222546,265886228,00,0.00,N,2,1, 20250225,1190,1192,1202,1185,132614,157834536,00,0.00,N,5,-13, 20250224,1203,1187,1203,1180,192166,229614525,00,0.00,N,2,13, 20250221,1190,1182,1193,1181,118029,140154470,00,0.00,N,2,1, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 04f4f229a1d5..74856d0d233e 100644 --- a/061970/day/candle-day-250.csv +++ b/061970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3990,3950,4040,3940,119890,478326035,00,0.00,N,3,0, 20250225,3990,4020,4060,3990,181278,725740085,00,0.00,N,5,-55, 20250224,4045,4165,4190,4030,350273,1421611810,00,0.00,N,5,-155, 20250221,4200,4100,4770,4000,5284816,23604447080,00,0.00,N,2,30, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index 8cedd86bd25f..54357a47f54a 100644 --- a/062040/day/candle-day-250.csv +++ b/062040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,68200,68000,69400,67000,317347,21608976500,00,0.00,N,2,300, 20250225,67900,65100,68400,65000,330269,22234337200,00,0.00,N,2,500, 20250224,67400,69400,69500,67100,574988,39267183800,00,0.00,N,5,-3800, 20250221,71200,70400,71500,69400,279487,19733018800,00,0.00,N,2,600, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 848a0dc212ba..253ee815ea7f 100644 --- a/062970/day/candle-day-250.csv +++ b/062970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5640,5510,5770,5360,1959625,10990512910,00,0.00,N,2,30, 20250225,5610,5250,5960,5210,4207151,23846374840,00,0.00,N,2,180, 20250224,5430,5500,5540,5380,1470483,8004152990,00,0.00,N,5,-290, 20250221,5720,5950,6040,5650,3360988,19452306820,00,0.00,N,2,100, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 7f3e1469e208..42e80bc4e95a 100644 --- a/063080/day/candle-day-250.csv +++ b/063080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,26250,26500,27100,26250,20662,549800450,00,0.00,N,5,-250, 20250225,26500,26200,26750,26100,16503,435593450,00,0.00,N,5,-100, 20250224,26600,26650,27050,26000,23935,632077800,00,0.00,N,5,-100, 20250221,26700,27450,27450,26650,31686,849057700,00,0.00,N,5,-600, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 961498523143..2497af825adc 100644 --- a/063160/day/candle-day-250.csv +++ b/063160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,20900,20750,21000,20600,15357,320125000,00,0.00,N,2,150, 20250225,20750,20800,20800,20550,7567,156557250,00,0.00,N,5,-50, 20250224,20800,20800,20850,20550,7506,155400400,00,0.00,N,3,0, 20250221,20800,20700,20900,20450,7883,162716650,00,0.00,N,2,100, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 5deba5a67c1c..14a452d36ab0 100644 --- a/063170/day/candle-day-250.csv +++ b/063170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7020,7010,7700,6940,2646367,19328280780,00,0.00,N,2,310, 20250225,6710,6720,6790,6700,76230,514414290,00,0.00,N,5,-80, 20250224,6790,6820,6880,6690,98219,662438960,00,0.00,N,5,-80, 20250221,6870,6890,6980,6790,84484,578626620,00,0.00,N,5,-120, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 2766c43be4ef..493dcfad08fc 100644 --- a/063440/day/candle-day-250.csv +++ b/063440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1385,1371,1399,1371,269342,372932546,00,0.00,N,5,-9, 20250225,1394,1390,1412,1384,219301,306789373,00,0.00,N,2,5, 20250224,1389,1380,1392,1370,168589,232894691,00,0.00,N,5,-2, 20250221,1391,1390,1410,1364,320859,442350710,00,0.00,N,3,0, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 61c4f5a382d2..3cd21b14ded7 100644 --- a/063570/day/candle-day-250.csv +++ b/063570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5200,5050,5200,5020,183166,943459580,00,0.00,N,2,140, 20250225,5060,5050,5130,4955,105415,535873720,00,0.00,N,2,70, 20250224,4990,4880,5000,4830,88371,438415950,00,0.00,N,2,95, 20250221,4895,4880,4935,4870,20524,100751915,00,0.00,N,2,5, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index b9d5b23e4b12..d721eb78409a 100644 --- a/063760/day/candle-day-250.csv +++ b/063760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2170,2120,2180,2120,8507,18253960,00,0.00,N,2,25, 20250225,2145,2150,2185,2130,4405,9466155,00,0.00,N,5,-5, 20250224,2150,2165,2185,2120,15849,33863215,00,0.00,N,5,-30, 20250221,2180,2185,2190,2145,7499,16335630,00,0.00,N,5,-5, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 63e6cd6b34c8..9c3adefd4bff 100644 --- a/064090/day/candle-day-250.csv +++ b/064090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1927,1940,1988,1900,158057,304810571,00,0.00,N,5,-13, 20250225,1940,1920,1997,1895,79159,151563126,00,0.00,N,5,-5, 20250224,1945,1996,1996,1902,47319,91492806,00,0.00,N,5,-51, 20250221,1996,2035,2035,1975,28235,56143236,00,0.00,N,5,-3, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 88e9124419d3..7f3b634fc1b0 100644 --- a/064240/day/candle-day-250.csv +++ b/064240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2060,1990,2080,1968,127575,256876892,00,0.00,N,2,65, 20250225,1995,1885,2280,1885,828196,1715353638,00,0.00,N,2,115, 20250224,1880,1915,1920,1853,77385,145034038,00,0.00,N,5,-32, 20250221,1912,1833,1925,1810,185804,348115845,00,0.00,N,2,79, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index ebe3c9d725de..1fb7fc59c3c9 100644 --- a/064260/day/candle-day-250.csv +++ b/064260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3030,3015,3090,3000,300519,914279300,00,0.00,N,2,15, 20250225,3015,3065,3090,3005,332193,1006281175,00,0.00,N,5,-20, 20250224,3035,3010,3050,2990,395782,1195959060,00,0.00,N,5,-35, 20250221,3070,3110,3120,2920,771894,2363458490,00,0.00,N,5,-100, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 53cbbee01031..1c82d23dc60f 100644 --- a/064290/day/candle-day-250.csv +++ b/064290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12790,13000,13040,12700,129178,1652316420,00,0.00,N,5,-380, 20250225,13170,13760,13890,13140,112572,1512835250,00,0.00,N,5,-620, 20250224,13790,13720,13880,13380,108508,1476695300,00,0.00,N,5,-310, 20250221,14100,14350,14400,13860,107346,1509118860,00,0.00,N,5,-150, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index 12e92152a195..0ff4f85dfef8 100644 --- a/064350/day/candle-day-250.csv +++ b/064350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,85600,93100,94300,85000,1695145,149745091200,00,0.00,N,5,-3500, 20250225,89100,84800,90500,81800,1535388,132863410400,00,0.00,N,2,2900, 20250224,86200,89000,89900,84700,1168781,101492906600,00,0.00,N,5,-4800, 20250221,91000,86200,94500,83600,4015507,368058866100,00,0.00,N,2,4000, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 787972111807..2d4b630b63d5 100644 --- a/064400/day/candle-day-250.csv +++ b/064400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,50100,50400,50700,49950,387046,19402605350,00,0.00,N,5,-600, 20250225,50700,50200,51100,49750,622991,31284835300,00,0.00,N,2,400, 20250224,50300,50900,51400,50100,666499,33637324000,00,0.00,N,5,-1400, 20250221,51700,51500,52200,51200,526764,27187938200,00,0.00,N,2,400, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index d5d62d1f1e63..131c44028fc7 100644 --- a/064480/day/candle-day-250.csv +++ b/064480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5650,5630,5720,5610,71848,406626070,00,0.00,N,5,-30, 20250225,5680,5620,5740,5590,62626,354942110,00,0.00,N,3,0, 20250224,5680,5710,5710,5570,96605,544070190,00,0.00,N,5,-100, 20250221,5780,5890,5910,5750,103398,598624530,00,0.00,N,5,-90, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 9b67a84bdb8a..83c0cdf8f21f 100644 --- a/064520/day/candle-day-250.csv +++ b/064520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2480,2450,2625,2450,34120,86851630,00,0.00,N,2,30, 20250225,2450,2405,2650,2365,134813,341745630,00,0.00,N,2,90, 20250224,2360,2260,2405,2215,41831,97432285,00,0.00,N,2,105, 20250221,2255,2175,2370,2155,43829,99113380,00,0.00,N,2,110, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index f0969ce8d7fd..5543ed3c46a4 100644 --- a/064550/day/candle-day-250.csv +++ b/064550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15310,15440,15600,15260,228925,3520887920,00,0.00,N,5,-130, 20250225,15440,15810,15880,15200,373723,5761595400,00,0.00,N,5,-520, 20250224,15960,16200,16830,15880,417685,6792216640,00,0.00,N,2,110, 20250221,15850,16000,16300,15820,256746,4107770030,00,0.00,N,5,-220, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 45f103f7e269..4c1a69f0d939 100644 --- a/064760/day/candle-day-250.csv +++ b/064760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,84600,85200,85900,84500,32238,2738133200,00,0.00,N,5,-500, 20250225,85100,87600,89000,85100,47501,4140236200,00,0.00,N,5,-3400, 20250224,88500,84100,88500,84100,77075,6748183700,00,0.00,N,2,2700, 20250221,85800,87400,87400,83900,48878,4148624900,00,0.00,N,5,-1200, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 8b0865d3dc52..2931214f3567 100644 --- a/064800/day/candle-day-250.csv +++ b/064800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1358,1344,1376,1308,3376865,4564721602,00,0.00,N,5,-18, 20250225,1376,1381,1430,1335,13123459,18136267627,00,0.00,N,5,-156, 20250224,1532,1204,1532,1192,9018126,13136738676,00,0.00,N,1,353, 20250221,1179,1190,1191,1172,188408,222392318,00,0.00,N,5,-2, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 260c27cec05d..2c34de0bb5d1 100644 --- a/064820/day/candle-day-250.csv +++ b/064820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6600,6690,6820,6410,184706,1209518320,00,0.00,N,5,-90, 20250225,6690,6500,6690,6420,155553,1021637510,00,0.00,N,2,150, 20250224,6540,6560,6800,6400,123962,811162160,00,0.00,N,5,-90, 20250221,6630,6450,6700,6300,209929,1373648390,00,0.00,N,2,120, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 857e655f614e..ede13e7fcb46 100644 --- a/064850/day/candle-day-250.csv +++ b/064850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7270,7200,7290,7150,11031,79678660,00,0.00,N,3,0, 20250225,7270,7370,7370,7150,15344,110611020,00,0.00,N,5,-50, 20250224,7320,7250,7340,7140,12951,93654940,00,0.00,N,2,20, 20250221,7300,7270,7350,7180,17184,125079020,00,0.00,N,2,40, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index 7f315c858ab0..bfca9f46f4d9 100644 --- a/064960/day/candle-day-250.csv +++ b/064960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,26150,26050,26350,25300,132004,3410789750,00,0.00,N,5,-700, 20250225,26850,26550,27250,26200,32085,860677950,00,0.00,N,2,650, 20250224,26200,25950,26750,25350,99270,2586707100,00,0.00,N,5,-1600, 20250221,27800,27600,28350,27100,28457,796060100,00,0.00,N,2,200, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 902fe80c0bfc..ab0fa0cb9a56 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,252,246,254,240,186918,46038029,00,0.00,N,2,6, 20250225,246,247,249,243,93305,22994392,00,0.00,N,5,-1, 20250224,247,245,248,240,123181,30100962,00,0.00,N,2,2, 20250221,245,247,247,237,88310,21507196,00,0.00,N,2,2, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index d15bc5fe12af..327fb40762eb 100644 --- a/065130/day/candle-day-250.csv +++ b/065130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4675,4875,4875,4665,12164,57221895,00,0.00,N,5,-65, 20250225,4740,4690,4820,4685,5184,24397965,00,0.00,N,2,30, 20250224,4710,4875,4905,4680,11704,55218605,00,0.00,N,5,-75, 20250221,4785,4875,4905,4740,13562,64689900,00,0.00,N,5,-10, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 95f3249e925a..6ccdb9b5b0ed 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,145,145,145,145,0,0,00,0.00,Y,3,0, +20250226,145,145,145,145,0,0,00,0.00,Y,3,0, +20250225,145,145,145,145,0,0,00,0.00,Y,0,0, 20250224,145,145,145,145,0,0,00,0.00,Y,0,0, 20250221,145,145,145,145,0,0,00,0.00,N,0,0, 20250220,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 906235740cab..efe5dbd3f2aa 100644 --- a/065170/day/candle-day-250.csv +++ b/065170/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,3335,3070,3915,3000,2045013,7097261380,00,0.00,N,2,215, +20250226,1445,1445,1445,1445,61212,88172952,01,-66.66,N,1,333, +20250225,1111,1023,1305,1000,6133205,7097261380,00,0.00,N,2,71, 20250224,3120,3555,3555,3085,1022260,3340686065,00,0.00,N,5,-505, 20250221,3625,2980,3985,2935,7140580,25799718710,00,0.00,N,2,515, 20250220,3110,2480,3110,2365,2900949,8432246180,00,0.00,N,1,715, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 6f74b156d40e..e4d5fe78bf48 100644 --- a/065350/day/candle-day-250.csv +++ b/065350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,73400,73400,74600,71600,309069,22496942100,00,0.00,N,5,-600, 20250225,74000,76800,78900,73900,305684,23213546400,00,0.00,N,5,-2800, 20250224,76800,75000,77200,74100,228000,17301688800,00,0.00,N,2,1300, 20250221,75500,73600,77300,73300,353398,26569409600,00,0.00,N,2,900, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 65dd39f16a35..66e9aa6da73a 100644 --- a/065370/day/candle-day-250.csv +++ b/065370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6370,6220,6420,6130,63495,398722930,00,0.00,N,2,150, 20250225,6220,6460,6550,6150,104538,651833270,00,0.00,N,5,-310, 20250224,6530,6550,6900,6420,100290,665847720,00,0.00,N,2,60, 20250221,6470,6840,6980,6410,84480,560333510,00,0.00,N,5,-250, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index f05304c3b24a..341ec1998e67 100644 --- a/065420/day/candle-day-250.csv +++ b/065420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,235,224,274,222,3976781,972436542,00,0.00,N,2,11, 20250225,224,244,244,224,2798013,651720022,00,0.00,N,5,-21, 20250224,245,244,315,241,20060492,5797315784,00,0.00,N,2,1, 20250221,244,238,247,236,708131,171770288,00,0.00,N,2,5, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index d5d7eac9e5cc..d79ad27650d2 100644 --- a/065440/day/candle-day-250.csv +++ b/065440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1552,1550,1554,1528,101265,156177432,00,0.00,N,2,8, 20250225,1544,1525,1555,1506,101424,155663323,00,0.00,N,2,19, 20250224,1525,1515,1542,1495,83686,127248017,00,0.00,N,2,5, 20250221,1520,1540,1550,1511,99542,151289284,00,0.00,N,5,-20, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index d14b70488ba7..beefa6d5217a 100644 --- a/065450/day/candle-day-250.csv +++ b/065450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4075,4080,4185,4075,142846,585142980,00,0.00,N,5,-65, 20250225,4140,4250,4250,4130,143725,596937700,00,0.00,N,5,-45, 20250224,4185,4170,4200,4140,145621,606734045,00,0.00,N,5,-10, 20250221,4195,4195,4205,4100,196027,819509660,00,0.00,N,2,30, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 42716b0232c2..4f845595e7a7 100644 --- a/065500/day/candle-day-250.csv +++ b/065500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6500,6740,7020,6480,4728866,31656826420,00,0.00,N,5,-30, 20250225,6530,6710,6870,6390,4800064,31612699810,00,0.00,N,5,-370, 20250224,6900,6050,7360,6000,20761372,143442021020,00,0.00,N,2,980, 20250221,5920,6070,6250,5840,4916358,29555922210,00,0.00,N,5,-280, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 1fb706eb8277..745dce0527c2 100644 --- a/065510/day/candle-day-250.csv +++ b/065510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8200,7900,8210,7800,39803,321538810,00,0.00,N,2,320, 20250225,7880,7960,8010,7830,17434,137215140,00,0.00,N,5,-70, 20250224,7950,7800,7950,7720,23068,180678980,00,0.00,N,2,70, 20250221,7880,7970,7970,7810,20191,158848650,00,0.00,N,5,-30, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 620d103281a9..3597c3393eb3 100644 --- a/065530/day/candle-day-250.csv +++ b/065530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1299,1301,1303,1293,17918,23285688,00,0.00,N,3,0, 20250225,1299,1285,1320,1285,69689,90412088,00,0.00,N,3,0, 20250224,1299,1288,1325,1288,43576,56389908,00,0.00,N,5,-4, 20250221,1303,1305,1307,1291,8141,10578063,00,0.00,N,2,8, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 9b0c94d55dac..edbbdb3983c6 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,764,764,764,764,0,0,00,0.00,Y,3,0, +20250226,764,764,764,764,0,0,00,0.00,Y,3,0, +20250225,764,764,764,764,0,0,00,0.00,Y,0,0, 20250224,764,764,764,764,0,0,00,0.00,Y,0,0, 20250221,764,764,764,764,0,0,00,0.00,N,0,0, 20250220,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 3c9bb021f833..b10e066e387e 100644 --- a/065650/day/candle-day-250.csv +++ b/065650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,404,388,421,383,1916032,772502896,00,0.00,N,2,14, 20250225,390,401,404,390,1004929,396539978,00,0.00,N,5,-6, 20250224,396,424,424,388,2360016,940097384,00,0.00,N,5,-29, 20250221,425,437,440,417,1166724,498385224,00,0.00,N,5,-12, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index aebe9591c285..e49ce9f35a6e 100644 --- a/065660/day/candle-day-250.csv +++ b/065660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18030,18490,18960,17920,12919,234755790,00,0.00,N,5,-670, 20250225,18700,18620,18800,17860,24384,448106740,00,0.00,N,2,390, 20250224,18310,18340,18340,17620,13744,246743290,00,0.00,N,5,-30, 20250221,18340,18450,18450,18010,12188,221575230,00,0.00,N,2,220, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 80f184be1942..8be1da9987b0 100644 --- a/065680/day/candle-day-250.csv +++ b/065680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,28600,24800,28650,24800,350484,9389468850,00,0.00,N,2,3650, 20250225,24950,24900,25350,24650,134303,3334172600,00,0.00,N,5,-400, 20250224,25350,26600,26600,24500,90614,2284841100,00,0.00,N,5,-850, 20250221,26200,24800,26650,23500,395610,9549871450,00,0.00,N,2,1400, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index b90a2dd36442..b6a105f7e428 100644 --- a/065690/day/candle-day-250.csv +++ b/065690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,911,912,915,908,40562,36959283,00,0.00,N,5,-5, 20250225,916,918,928,912,25845,23695572,00,0.00,N,5,-2, 20250224,918,937,940,916,23129,21385271,00,0.00,N,5,-19, 20250221,937,930,967,929,11081,10412815,00,0.00,N,2,7, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index df2440114627..d2e332acea6a 100644 --- a/065710/day/candle-day-250.csv +++ b/065710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,22500,22600,22650,22200,6903,155105850,00,0.00,N,2,50, 20250225,22450,22250,22650,21950,9056,201505600,00,0.00,N,2,400, 20250224,22050,22750,22800,22000,9476,210722050,00,0.00,N,5,-700, 20250221,22750,23000,23100,22200,19971,453292500,00,0.00,N,5,-250, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index d47f44fdcbe1..17cb0137fe4e 100644 --- a/065770/day/candle-day-250.csv +++ b/065770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1751,1785,1849,1734,165287,292335222,00,0.00,N,5,-30, 20250225,1781,1862,1863,1761,224870,407252120,00,0.00,N,5,-82, 20250224,1863,1736,1934,1732,735274,1370455010,00,0.00,N,2,110, 20250221,1753,1763,1790,1729,87327,153607370,00,0.00,N,5,-10, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index b41abcbd9f6b..1c9a2bc93010 100644 --- a/065950/day/candle-day-250.csv +++ b/065950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2230,2210,2260,2200,131641,293755135,00,0.00,N,3,0, 20250225,2230,2180,2250,2175,195405,435403225,00,0.00,N,2,10, 20250224,2220,2250,2270,2185,528141,1172024670,00,0.00,N,2,70, 20250221,2150,2120,2155,2110,79968,170743535,00,0.00,N,2,30, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 5ac96b66b3c8..597cbaf72b8c 100644 --- a/066130/day/candle-day-250.csv +++ b/066130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5610,5630,5680,5560,81915,458908500,00,0.00,N,5,-10, 20250225,5620,5630,5640,5590,22517,126454930,00,0.00,N,5,-10, 20250224,5630,5570,5640,5520,38522,215373170,00,0.00,N,2,50, 20250221,5580,5540,5600,5520,38525,214648720,00,0.00,N,2,30, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 6c3370d5f254..d87abd9a21f2 100644 --- a/066310/day/candle-day-250.csv +++ b/066310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8930,9030,9080,8850,53911,483478710,00,0.00,N,5,-150, 20250225,9080,9130,9350,8950,62935,572259610,00,0.00,N,5,-50, 20250224,9130,9140,9290,8990,69737,640504510,00,0.00,N,5,-60, 20250221,9190,9120,9280,9030,63029,578614280,00,0.00,N,2,170, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index e4ed536302e8..74ac56473245 100644 --- a/066360/day/candle-day-250.csv +++ b/066360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,837,835,841,833,69571,58171275,00,0.00,N,2,2, 20250225,835,835,838,829,35501,29643264,00,0.00,N,3,0, 20250224,835,839,841,821,30870,25814566,00,0.00,N,5,-4, 20250221,839,840,849,832,70936,59521584,00,0.00,N,5,-1, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 30b538fee567..85303f24a434 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250226,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250225,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250224,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250221,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250220,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 168c4e36ad2e..fa01fa3bd1ae 100644 --- a/066430/day/candle-day-250.csv +++ b/066430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,510,512,525,510,44179,22784199,00,0.00,N,5,-1, 20250225,511,515,536,505,142801,73489716,00,0.00,N,5,-4, 20250224,515,520,525,505,15827,8151309,00,0.00,N,5,-5, 20250221,520,516,525,510,91303,47244781,00,0.00,N,2,4, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 88667cc0d64c..028038a80b76 100644 --- a/066570/day/candle-day-250.csv +++ b/066570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,82300,82300,82800,81700,261915,21567407000,00,0.00,N,3,0, 20250225,82300,83100,83300,82300,340039,28126286500,00,0.00,N,5,-1100, 20250224,83400,82400,84000,82300,532688,44395027600,00,0.00,N,2,1000, 20250221,82400,82600,83300,81500,467758,38451059800,00,0.00,N,5,-100, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index a48481115ed0..37483809d9f3 100644 --- a/066590/day/candle-day-250.csv +++ b/066590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3005,3010,3040,3005,18393,55380815,00,0.00,N,5,-5, 20250225,3010,3035,3050,3010,47628,143741760,00,0.00,N,5,-40, 20250224,3050,3020,3070,3010,72422,219578715,00,0.00,N,2,5, 20250221,3045,3110,3110,3045,104204,320030650,00,0.00,N,5,-30, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 02b04a33e94d..33555ed99077 100644 --- a/066620/day/candle-day-250.csv +++ b/066620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17420,17280,17440,17280,6526,113505030,00,0.00,N,5,-30, 20250225,17450,17470,17500,17370,6249,108936570,00,0.00,N,5,-20, 20250224,17470,17410,17510,17380,1687,29483920,00,0.00,N,2,60, 20250221,17410,17380,17520,17380,4438,77301130,00,0.00,N,2,20, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index b06ff9b8f483..b6f922be71ab 100644 --- a/066670/day/candle-day-250.csv +++ b/066670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3015,3005,3085,3005,13260,40005545,00,0.00,N,3,0, 20250225,3015,3000,3040,3000,17393,52314610,00,0.00,N,5,-10, 20250224,3025,3020,3040,3000,14994,45176835,00,0.00,N,5,-30, 20250221,3055,3040,3070,3020,14637,44407350,00,0.00,N,2,15, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index d92842f53416..5584610d9086 100644 --- a/066700/day/candle-day-250.csv +++ b/066700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3195,3270,3380,3165,291196,943009940,00,0.00,N,2,65, 20250225,3130,3125,3145,3105,57984,182689605,00,0.00,N,3,0, 20250224,3130,3105,3130,3080,45011,139887715,00,0.00,N,2,10, 20250221,3120,3070,3135,3055,53535,166021350,00,0.00,N,2,55, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index f7256e92c22f..a444fc0582c7 100644 --- a/066790/day/candle-day-250.csv +++ b/066790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1257,1300,1300,1250,584993,737541094,00,0.00,N,5,-31, 20250225,1288,1299,1371,1280,688950,897830768,00,0.00,N,2,6, 20250224,1282,1281,1294,1262,459584,586078642,00,0.00,N,5,-6, 20250221,1288,1284,1326,1275,968622,1255355192,00,0.00,N,2,4, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 101fc9ade996..b736f80e1e17 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,1399,1399,1399,1399,1,1399,00,0.00,N,2,99, +20250226,1398,1399,1399,1399,0,0,00,0.00,Y,5,-1, +20250225,1399,1399,1399,1399,1,1399,00,0.00,Y,2,99, 20250224,1300,1497,1497,1300,501,651497,00,0.00,N,5,-195, 20250221,1495,1495,1495,1495,0,0,00,0.00,N,3,0, 20250220,1495,1495,1495,1495,0,0,00,0.00,N,3,-2, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 79ff8c872d1a..908b39827b1d 100644 --- a/066900/day/candle-day-250.csv +++ b/066900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2065,2175,2175,2030,28712,59394405,00,0.00,N,5,-115, 20250225,2180,2185,2235,2160,2117,4647425,00,0.00,N,5,-10, 20250224,2190,2225,2230,2190,1020,2248375,00,0.00,N,5,-40, 20250221,2230,2220,2360,2185,6307,14019645,00,0.00,N,2,25, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index 470654536f46..080ed4ecef67 100644 --- a/066910/day/candle-day-250.csv +++ b/066910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,759,790,790,752,284925,219089324,00,0.00,N,5,-18, 20250225,777,803,820,754,538785,418209709,00,0.00,N,5,-26, 20250224,803,854,854,786,197866,162702612,00,0.00,N,5,-51, 20250221,854,861,874,848,154414,132485563,00,0.00,N,5,-7, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index cf0a5f5ed817..72294b559f64 100644 --- a/066970/day/candle-day-250.csv +++ b/066970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,86100,83700,87600,83500,572396,48938008000,00,0.00,N,2,200, 20250225,85900,90800,90800,85700,399888,34873653200,00,0.00,N,5,-5800, 20250224,91700,90500,93900,88700,384890,35124915000,00,0.00,N,2,300, 20250221,91400,93200,93400,90500,214832,19665178800,00,0.00,N,2,500, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 6c26a8326374..c2b9a443eea5 100644 --- a/066980/day/candle-day-250.csv +++ b/066980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1510,1516,1519,1501,71088,107202350,00,0.00,N,5,-5, 20250225,1515,1519,1525,1502,132589,200861767,00,0.00,N,2,1, 20250224,1514,1566,1566,1499,470626,713343063,00,0.00,N,5,-51, 20250221,1565,1595,1600,1563,174470,273862266,00,0.00,N,5,-30, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 61f4c2c244c1..78ffe7816cc2 100644 --- a/067000/day/candle-day-250.csv +++ b/067000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1690,1652,1715,1650,194194,328981530,00,0.00,N,2,38, 20250225,1652,1645,1687,1644,81554,136312800,00,0.00,N,5,-13, 20250224,1665,1650,1690,1631,125651,208475502,00,0.00,N,2,5, 20250221,1660,1675,1696,1631,180164,297816236,00,0.00,N,5,-14, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 6e3dfc94ca5d..5c72d776b7fc 100644 --- a/067010/day/candle-day-250.csv +++ b/067010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3080,3110,3110,3075,3110,9622385,00,0.00,N,5,-30, 20250225,3110,3055,3130,3020,19477,60366210,00,0.00,N,2,75, 20250224,3035,3075,3075,3020,5372,16260915,00,0.00,N,5,-40, 20250221,3075,3010,3095,3010,12819,39256215,00,0.00,N,2,65, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index a03e1918c41a..75e61001b5a5 100644 --- a/067080/day/candle-day-250.csv +++ b/067080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10780,10940,11080,10750,188168,2048828060,00,0.00,N,5,-150, 20250225,10930,10860,11430,10790,510327,5681067860,00,0.00,N,2,190, 20250224,10740,10680,11200,10580,261970,2833210700,00,0.00,N,5,-70, 20250221,10810,11100,11340,10810,462872,5100750720,00,0.00,N,5,-350, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index c6d41f949c75..f72c9473cbcc 100644 --- a/067160/day/candle-day-250.csv +++ b/067160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,107400,105100,111300,103000,177265,19141870800,00,0.00,N,2,1400, 20250225,106000,107100,108100,105400,90210,9614637700,00,0.00,N,5,-2100, 20250224,108100,105500,108400,104000,88461,9415897100,00,0.00,N,2,1300, 20250221,106800,110300,110300,105000,123361,13196049700,00,0.00,N,5,-2200, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index e1e02284ae68..12ca7d39b8d1 100644 --- a/067170/day/candle-day-250.csv +++ b/067170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3170,3200,3200,3145,29595,93475405,00,0.00,N,5,-30, 20250225,3200,3215,3220,3155,23535,74877790,00,0.00,N,5,-15, 20250224,3215,3220,3250,3185,19684,63310095,00,0.00,N,5,-5, 20250221,3220,3225,3255,3220,12002,38728470,00,0.00,N,5,-5, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 93cf4f9202c3..7d94378f4973 100644 --- a/067280/day/candle-day-250.csv +++ b/067280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,31450,31200,31600,31100,1259,39365200,00,0.00,N,2,250, 20250225,31200,31400,31500,31050,5534,173070300,00,0.00,N,5,-200, 20250224,31400,31200,31450,31050,5962,186028850,00,0.00,N,5,-50, 20250221,31450,31600,31650,31300,2743,86310650,00,0.00,N,5,-150, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 81a831e21876..18e2d41ac64b 100644 --- a/067290/day/candle-day-250.csv +++ b/067290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1474,1514,1514,1469,113184,167861594,00,0.00,N,5,-22, 20250225,1496,1496,1500,1476,49765,74353842,00,0.00,N,3,0, 20250224,1496,1500,1507,1484,28765,42991470,00,0.00,N,5,-6, 20250221,1502,1510,1513,1491,47847,71853859,00,0.00,N,5,-4, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 36eab1ac3a93..01b249a9eaba 100644 --- a/067310/day/candle-day-250.csv +++ b/067310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11770,11600,11830,11410,495741,5779052960,00,0.00,N,2,120, 20250225,11650,11510,11790,11380,439021,5096899260,00,0.00,N,5,-40, 20250224,11690,11500,11690,11410,483245,5577018010,00,0.00,N,5,-100, 20250221,11790,11850,11880,11570,712911,8345140390,00,0.00,N,5,-60, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 636177844f9e..002f7a3009f2 100644 --- a/067370/day/candle-day-250.csv +++ b/067370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6500,6430,6600,6380,3937,25526050,00,0.00,N,2,70, 20250225,6430,6640,6640,6420,4743,30890890,00,0.00,N,5,-250, 20250224,6680,6720,6810,6600,5344,35549880,00,0.00,N,3,0, 20250221,6680,6670,6680,6650,2690,17929420,00,0.00,N,2,10, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 0b6063318f26..146a7ff7adcd 100644 --- a/067390/day/candle-day-250.csv +++ b/067390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,873,875,884,865,427031,373654992,00,0.00,N,2,2, 20250225,871,875,887,862,883666,770696260,00,0.00,N,5,-4, 20250224,875,879,896,842,1236502,1082964270,00,0.00,N,5,-4, 20250221,879,785,883,785,4070765,3462251100,00,0.00,N,2,94, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index d6d276597aa4..9db7b9d4d68f 100644 --- a/067570/day/candle-day-250.csv +++ b/067570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2235,2235,2240,2220,49741,110736385,00,0.00,N,2,5, 20250225,2230,2250,2275,2230,52864,118785455,00,0.00,N,5,-30, 20250224,2260,2235,2265,2215,51137,114642250,00,0.00,N,2,25, 20250221,2235,2235,2270,2220,57159,128044460,00,0.00,N,3,0, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index b3f206b6290d..1ac7e5b59bc0 100644 --- a/067630/day/candle-day-250.csv +++ b/067630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10660,10970,11020,10660,378402,4095581880,00,0.00,N,5,-310, 20250225,10970,11020,11130,10850,319404,3510816680,00,0.00,N,5,-160, 20250224,11130,10690,11250,10500,703032,7656970940,00,0.00,N,2,430, 20250221,10700,10920,11150,10650,395488,4303242420,00,0.00,N,5,-230, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 9d706965f6be..6a35976fce8e 100644 --- a/067730/day/candle-day-250.csv +++ b/067730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3150,2810,3180,2810,330111,1016878690,00,0.00,N,2,250, 20250225,2900,2980,3010,2900,70525,208007670,00,0.00,N,5,-80, 20250224,2980,3060,3230,2910,170677,512591805,00,0.00,N,5,-90, 20250221,3070,3125,3125,3000,76574,233959480,00,0.00,N,5,-55, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index cdd42961de16..7ff623c92447 100644 --- a/067770/day/candle-day-250.csv +++ b/067770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2320,2300,2365,2260,9841,22536280,00,0.00,N,2,20, 20250225,2300,2250,2345,2250,8217,18819590,00,0.00,N,2,50, 20250224,2250,2255,2265,2235,2171,4890055,00,0.00,N,5,-15, 20250221,2265,2305,2310,2265,2321,5315620,00,0.00,N,5,-65, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 39ce895ad02b..db4dde823891 100644 --- a/067830/day/candle-day-250.csv +++ b/067830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2075,2080,2095,2070,19839,41219115,00,0.00,N,5,-10, 20250225,2085,2070,2110,2055,60519,126500820,00,0.00,N,2,10, 20250224,2075,2045,2075,2035,20681,42589415,00,0.00,N,2,15, 20250221,2060,2010,2060,2010,8834,17996135,00,0.00,N,2,35, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 970222401ec8..a4470946cc23 100644 --- a/067900/day/candle-day-250.csv +++ b/067900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6530,6500,6530,6380,27311,175716960,00,0.00,N,2,70, 20250225,6460,6400,6550,6390,30529,196590260,00,0.00,N,2,10, 20250224,6450,6440,6460,6360,13430,85989320,00,0.00,N,2,10, 20250221,6440,6530,6650,6390,49756,321392460,00,0.00,N,5,-110, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index f8d9f404b619..7107035aaade 100644 --- a/067920/day/candle-day-250.csv +++ b/067920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5230,5180,5250,5140,34519,179401430,00,0.00,N,2,50, 20250225,5180,5190,5370,5130,108623,565644760,00,0.00,N,2,100, 20250224,5080,5070,5110,5020,26532,135819910,00,0.00,N,5,-30, 20250221,5110,5110,5130,5060,15373,78342880,00,0.00,N,3,0, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index e8fc2a4c8dc1..ed10674161d8 100644 --- a/067990/day/candle-day-250.csv +++ b/067990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4690,4740,4795,4660,15608,73286390,00,0.00,N,5,-50, 20250225,4740,4735,4760,4695,29106,137626335,00,0.00,N,5,-5, 20250224,4745,4650,4750,4615,52530,246239915,00,0.00,N,2,95, 20250221,4650,4650,4745,4615,30918,144369305,00,0.00,N,5,-10, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index c9dbe5e71042..04c291dfefa0 100644 --- a/068050/day/candle-day-250.csv +++ b/068050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2590,2675,2680,2565,86294,224301790,00,0.00,N,5,-55, 20250225,2645,2620,2675,2565,159667,420583050,00,0.00,N,2,85, 20250224,2560,2550,2595,2515,111988,286645345,00,0.00,N,5,-5, 20250221,2565,2630,2655,2520,301616,774072370,00,0.00,N,5,-145, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index a17b15341499..d8cf059587bf 100644 --- a/068100/day/candle-day-250.csv +++ b/068100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3185,3235,3255,3185,34324,110232800,00,0.00,N,5,-45, 20250225,3230,3215,3270,3185,40401,130396715,00,0.00,N,5,-20, 20250224,3250,3210,3315,3190,57918,188397290,00,0.00,N,2,40, 20250221,3210,3185,3260,3180,19985,64106175,00,0.00,N,2,25, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 0cb41ea229fc..b9fab6c231ff 100644 --- a/068240/day/candle-day-250.csv +++ b/068240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10870,10470,11000,10410,172598,1865286720,00,0.00,N,2,300, 20250225,10570,10700,10820,10350,181058,1915842410,00,0.00,N,5,-310, 20250224,10880,11030,11100,10710,166737,1814303660,00,0.00,N,5,-290, 20250221,11170,11030,11400,11000,191910,2159340130,00,0.00,N,2,140, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 4448c520cb37..bd98d2f4736b 100644 --- a/068270/day/candle-day-250.csv +++ b/068270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,189300,176200,190900,176000,2169289,401059663000,00,0.00,N,2,15200, 20250225,174100,177200,179200,174000,623431,109547971700,00,0.00,N,5,-3900, 20250224,178000,178300,178700,176500,308620,54787608900,00,0.00,N,5,-200, 20250221,178200,180400,180700,178200,383460,68621545200,00,0.00,N,5,-2200, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index e571fd61e37e..e120ba335e71 100644 --- a/068290/day/candle-day-250.csv +++ b/068290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16530,16650,16780,16440,26090,434070780,00,0.00,N,5,-120, 20250225,16650,16500,16820,16300,34133,565604690,00,0.00,N,2,260, 20250224,16390,16260,16420,16100,10418,169747910,00,0.00,N,2,130, 20250221,16260,16230,16470,16000,17968,291358870,00,0.00,N,5,-50, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 92dd789e8f02..b80628065a89 100644 --- a/068330/day/candle-day-250.csv +++ b/068330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1075,1080,1084,1070,53324,57380176,00,0.00,N,5,-2, 20250225,1077,1084,1090,1072,40610,43721144,00,0.00,N,5,-7, 20250224,1084,1055,1099,1055,228737,247115033,00,0.00,N,2,29, 20250221,1055,1045,1057,1045,28615,30103155,00,0.00,N,5,-5, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index f78d468aa40c..1dd466b0664a 100644 --- a/068760/day/candle-day-250.csv +++ b/068760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,56300,52300,57300,52200,1321238,73429958600,00,0.00,N,2,4600, 20250225,51700,52500,53000,51600,124679,6492917000,00,0.00,N,5,-900, 20250224,52600,52200,52700,51900,88127,4604966300,00,0.00,N,2,200, 20250221,52400,52700,53000,52400,87595,4605258500,00,0.00,N,5,-400, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index 9d18686bf9f7..8af784ae318c 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6320,6430,6440,6280,34848,220717060,00,0.00,N,5,-50, 20250225,6370,6420,6440,6300,27302,173572240,00,0.00,N,5,-60, 20250224,6430,6390,6510,6320,49545,318324260,00,0.00,N,2,30, 20250221,6400,6450,6460,6330,49102,312724590,00,0.00,N,5,-80, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 1d60a8681d73..b0a5c1b99443 100644 --- a/068930/day/candle-day-250.csv +++ b/068930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7400,7280,7450,7280,9459,69796610,00,0.00,N,2,30, 20250225,7370,7330,7440,7330,7379,54425860,00,0.00,N,5,-30, 20250224,7400,7410,7410,7270,13971,102337080,00,0.00,N,5,-30, 20250221,7430,7290,7680,7290,90721,678249160,00,0.00,N,2,130, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 64093a3edfeb..5160e02754f3 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,778,778,778,778,0,0,00,0.00,Y,3,0, +20250226,778,778,778,778,0,0,00,0.00,Y,3,0, +20250225,778,778,778,778,0,0,00,0.00,Y,0,0, 20250224,778,778,778,778,0,0,00,0.00,Y,0,0, 20250221,778,778,778,778,0,0,00,0.00,N,0,0, 20250220,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index f369464f62c7..710ffbba3c26 100644 --- a/069080/day/candle-day-250.csv +++ b/069080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13360,13310,13530,13230,113798,1520419860,00,0.00,N,2,50, 20250225,13310,13640,13790,13280,207253,2799383360,00,0.00,N,5,-390, 20250224,13700,13780,13940,13660,71172,977071500,00,0.00,N,5,-150, 20250221,13850,14070,14110,13800,85755,1193826650,00,0.00,N,5,-220, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 4957f1baad4e..98075c87ff66 100644 --- a/069140/day/candle-day-250.csv +++ b/069140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1424,1447,1469,1380,70803,100234350,00,0.00,N,5,-23, 20250225,1447,1444,1487,1430,30123,43525166,00,0.00,N,2,3, 20250224,1444,1426,1457,1404,27317,39190170,00,0.00,N,2,18, 20250221,1426,1423,1535,1370,68965,100244047,00,0.00,N,2,4, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 043f57937608..77480c14c021 100644 --- a/069260/day/candle-day-250.csv +++ b/069260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16660,16480,16660,16440,54123,895049580,00,0.00,N,2,170, 20250225,16490,16600,16760,16480,53942,892109150,00,0.00,N,5,-230, 20250224,16720,16690,16720,16570,27951,465309900,00,0.00,N,2,30, 20250221,16690,16740,16750,16650,27579,460371570,00,0.00,N,5,-70, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 5f442c5ec659..731d6907c5bf 100644 --- a/069330/day/candle-day-250.csv +++ b/069330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1296,1287,1296,1283,11101,14299895,00,0.00,N,3,0, 20250225,1296,1283,1299,1283,8444,10893230,00,0.00,N,2,6, 20250224,1290,1303,1303,1288,7985,10331704,00,0.00,N,5,-13, 20250221,1303,1291,1308,1290,7404,9576834,00,0.00,N,2,12, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index d64d2987f30e..76a10ce17a5d 100644 --- a/069410/day/candle-day-250.csv +++ b/069410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4065,4020,4110,4005,23212,93916700,00,0.00,N,2,65, 20250225,4000,4080,4115,4000,21681,88075165,00,0.00,N,5,-100, 20250224,4100,4165,4185,4000,60104,243351980,00,0.00,N,5,-65, 20250221,4165,4155,4235,4130,12808,53237000,00,0.00,N,2,35, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 6603670d7a00..751b90c94289 100644 --- a/069460/day/candle-day-250.csv +++ b/069460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1317,1339,1365,1301,350106,461256400,00,0.00,N,2,7, 20250225,1310,1271,1315,1271,169159,220314721,00,0.00,N,2,3, 20250224,1307,1340,1374,1300,547254,730259433,00,0.00,N,5,-43, 20250221,1350,1280,1351,1276,864642,1150905100,00,0.00,N,2,74, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index 84c64340deb1..669196963c2b 100644 --- a/069510/day/candle-day-250.csv +++ b/069510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11540,11560,11690,11470,12690,146398150,00,0.00,N,5,-20, 20250225,11560,11850,11850,11450,8211,95008280,00,0.00,N,5,-210, 20250224,11770,11750,11930,11610,7176,84560070,00,0.00,N,2,10, 20250221,11760,11480,11820,11470,7121,83650560,00,0.00,N,2,170, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index 9016b59611b1..fcb6a3f64104 100644 --- a/069540/day/candle-day-250.csv +++ b/069540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1013,1033,1047,1008,672303,684024251,00,0.00,N,5,-20, 20250225,1033,1049,1069,1033,742714,774126970,00,0.00,N,5,-26, 20250224,1059,1098,1101,1030,1181641,1247152963,00,0.00,N,5,-38, 20250221,1097,1035,1250,1020,11392464,13158423203,00,0.00,N,2,73, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index bacc41d42f80..34f4b6c97717 100644 --- a/069620/day/candle-day-250.csv +++ b/069620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,134400,130500,134600,130000,51816,6888190200,00,0.00,N,2,4800, 20250225,129600,130200,131000,128200,33612,4350784700,00,0.00,N,2,700, 20250224,128900,132400,133100,128500,41483,5375765800,00,0.00,N,5,-3500, 20250221,132400,132200,134200,131600,25814,3429254500,00,0.00,N,2,500, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 8d6c0a5b34ae..86cd0437d29f 100644 --- a/069640/day/candle-day-250.csv +++ b/069640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1161,1197,1197,1161,2992,3511838,00,0.00,N,5,-36, 20250225,1197,1194,1240,1179,3001,3586115,00,0.00,N,2,3, 20250224,1194,1185,1235,1185,5283,6333800,00,0.00,N,3,0, 20250221,1194,1180,1197,1166,3432,4074731,00,0.00,N,2,14, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index f8aa66e816e5..0ebbf7818b02 100644 --- a/069730/day/candle-day-250.csv +++ b/069730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3695,3710,3730,3690,16587,61378010,00,0.00,N,5,-15, 20250225,3710,3680,3740,3680,11417,42383340,00,0.00,N,2,10, 20250224,3700,3720,3730,3675,8787,32577560,00,0.00,N,5,-20, 20250221,3720,3670,3740,3670,19668,72925955,00,0.00,N,2,60, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 89b4919be487..eda79bd250b7 100644 --- a/069920/day/candle-day-250.csv +++ b/069920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,801,833,865,793,67109,54235277,00,0.00,N,5,-32, 20250225,833,812,838,803,28809,23543185,00,0.00,N,2,23, 20250224,810,818,875,809,41946,34661412,00,0.00,N,5,-8, 20250221,818,839,858,806,44490,37336871,00,0.00,N,5,-24, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 281605227548..8129a4d4ac8b 100644 --- a/069960/day/candle-day-250.csv +++ b/069960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,58400,58000,58700,57200,74913,4344687200,00,0.00,N,2,600, 20250225,57800,57000,58800,56900,104133,6061080700,00,0.00,N,2,200, 20250224,57600,57000,58100,56700,83265,4796623300,00,0.00,N,3,0, 20250221,57600,56300,58000,55600,157036,8973143000,00,0.00,N,2,1600, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 1ce3bd8f1f93..024fc269098c 100644 --- a/070300/day/candle-day-250.csv +++ b/070300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2710,2670,2725,2630,30701,82211635,00,0.00,N,2,20, 20250225,2690,2890,2945,2675,70356,191845750,00,0.00,N,5,-85, 20250224,2775,2915,2970,2765,87719,247897860,00,0.00,N,5,-140, 20250221,2915,2940,2980,2900,35335,103659485,00,0.00,N,5,-15, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 54ee881024f3..1386ffe7898a 100644 --- a/070590/day/candle-day-250.csv +++ b/070590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1001,1009,1020,1000,24914,25095124,00,0.00,N,5,-21, 20250225,1022,1022,1029,1014,9460,9672665,00,0.00,N,3,0, 20250224,1022,1021,1031,1002,26534,27098781,00,0.00,N,2,1, 20250221,1021,1010,1039,1007,14168,14454451,00,0.00,N,2,11, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index 9481d0cfb6aa..6302213bbdb8 100644 --- a/070960/day/candle-day-250.csv +++ b/070960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4180,4070,4195,4060,249723,1034846755,00,0.00,N,2,80, 20250225,4100,4060,4125,4020,194775,794073965,00,0.00,N,5,-20, 20250224,4120,4010,4230,3980,550757,2253016300,00,0.00,N,2,155, 20250221,3965,4225,4230,3915,674601,2739525625,00,0.00,N,5,-310, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index cf286801c84b..03cde822cc9b 100644 --- a/071050/day/candle-day-250.csv +++ b/071050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,81500,81900,82400,81000,171338,13994884000,00,0.00,N,5,-200, 20250225,81700,81700,83100,81200,153931,12675112500,00,0.00,N,5,-800, 20250224,82500,81600,82700,81100,97521,8020222100,00,0.00,N,2,900, 20250221,81600,81400,82900,81300,122598,10091033300,00,0.00,N,2,200, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 23c4332f9a37..497e0739b9bc 100644 --- a/071090/day/candle-day-250.csv +++ b/071090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3040,3100,3100,3040,204354,625663190,00,0.00,N,5,-85, 20250225,3125,3040,3125,3000,422277,1290043140,00,0.00,N,2,80, 20250224,3045,3040,3095,3000,310820,944746930,00,0.00,N,5,-15, 20250221,3060,3220,3385,3025,2969424,9539929075,00,0.00,N,5,-40, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index 7904b98a8850..d0a8a5d93572 100644 --- a/071200/day/candle-day-250.csv +++ b/071200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5660,4595,5660,4545,7932537,42097476060,00,0.00,N,1,1305, 20250225,4355,4365,4400,4345,76562,355951165,00,0.00,N,5,-45, 20250224,4400,4420,4420,4310,13226,57700430,00,0.00,N,5,-20, 20250221,4420,4370,4480,4370,20803,91507820,00,0.00,N,2,25, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 1bc68d7494a4..a6815dc87978 100644 --- a/071280/day/candle-day-250.csv +++ b/071280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17100,16350,17440,16240,280978,4772136750,00,0.00,N,2,750, 20250225,16350,16970,16970,16270,227647,3768261460,00,0.00,N,5,-750, 20250224,17100,17360,17430,16550,234051,3993037140,00,0.00,N,5,-820, 20250221,17920,18590,18590,16970,458902,8089485070,00,0.00,N,5,-550, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 0e9d1a92af39..c710370dff31 100644 --- a/071320/day/candle-day-250.csv +++ b/071320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,51600,49400,53400,47150,91841,4679649550,00,0.00,N,2,2200, 20250225,49400,46900,50200,46000,57520,2803234950,00,0.00,N,2,2600, 20250224,46800,45750,46800,45050,25049,1148031750,00,0.00,N,2,1800, 20250221,45000,45050,45500,44050,21955,983414900,00,0.00,N,5,-100, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 794138ac621b..0446603fc684 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,613,613,613,613,0,0,00,0.00,Y,3,0, +20250226,613,613,613,613,0,0,00,0.00,Y,3,0, +20250225,613,613,613,613,0,0,00,0.00,Y,0,0, 20250224,613,613,613,613,0,0,00,0.00,Y,0,0, 20250221,613,613,613,613,0,0,00,0.00,N,0,0, 20250220,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 729986ff411a..8953869a1dfc 100644 --- a/071670/day/candle-day-250.csv +++ b/071670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6670,6510,6730,6510,31022,206423210,00,0.00,N,2,200, 20250225,6470,6550,6560,6450,6672,43232490,00,0.00,N,5,-40, 20250224,6510,6540,6570,6410,10857,70303240,00,0.00,N,5,-30, 20250221,6540,6560,6620,6450,16248,106056100,00,0.00,N,5,-20, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index da91c3f76603..a90759eb73bc 100644 --- a/071840/day/candle-day-250.csv +++ b/071840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7660,7670,7710,7590,8451,64441120,00,0.00,N,2,40, 20250225,7620,7750,7750,7550,26636,203023160,00,0.00,N,5,-120, 20250224,7740,7760,7870,7630,35326,273225300,00,0.00,N,5,-30, 20250221,7770,7630,7800,7630,23305,179801580,00,0.00,N,2,70, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 2be431507fd1..9d90517d9539 100644 --- a/071850/day/candle-day-250.csv +++ b/071850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1668,1678,1680,1631,177686,293204789,00,0.00,N,2,23, 20250225,1645,1618,1650,1614,13682,22470227,00,0.00,N,2,27, 20250224,1618,1650,1650,1605,7791,12620187,00,0.00,N,5,-4, 20250221,1622,1626,1628,1592,10469,16927837,00,0.00,N,2,21, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index bfea16d4392d..0f24903c017b 100644 --- a/071950/day/candle-day-250.csv +++ b/071950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9060,9080,9090,8890,3188,28694850,00,0.00,N,2,60, 20250225,9000,9000,9030,8820,4285,38129390,00,0.00,N,5,-20, 20250224,9020,9090,9090,8800,4711,41965260,00,0.00,N,2,20, 20250221,9000,8930,9010,8830,2530,22562330,00,0.00,N,2,50, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 1954bd71e8db..569c70176cbe 100644 --- a/071970/day/candle-day-250.csv +++ b/071970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,26100,27150,27400,25950,463202,12217738600,00,0.00,N,5,-900, 20250225,27000,26250,27250,26100,484382,12948945900,00,0.00,N,2,450, 20250224,26550,26800,27350,25800,532104,14111931650,00,0.00,N,5,-350, 20250221,26900,26850,27400,26350,832943,22256486650,00,0.00,N,5,-550, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 9c1ba6c80493..ba4f7d27f019 100644 --- a/072020/day/candle-day-250.csv +++ b/072020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9970,10000,10040,9960,13107,131045300,00,0.00,N,5,-30, 20250225,10000,10000,10110,9970,11975,119808730,00,0.00,N,5,-70, 20250224,10070,10080,10150,10010,29800,300073300,00,0.00,N,2,60, 20250221,10010,9970,10010,9840,18777,187289590,00,0.00,N,2,50, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 8b01639ba757..bab82c1bce4a 100644 --- a/072130/day/candle-day-250.csv +++ b/072130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5340,5230,5360,5100,122055,635869900,00,0.00,N,2,100, 20250225,5240,5220,5240,5100,85396,442010130,00,0.00,N,2,10, 20250224,5230,5240,5320,5100,119871,625687880,00,0.00,N,5,-60, 20250221,5290,5280,5300,5020,184768,957817380,00,0.00,N,2,10, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 19a50047ed4f..addad674e1b1 100644 --- a/072470/day/candle-day-250.csv +++ b/072470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2475,2480,2500,2445,6887,17050640,00,0.00,N,3,0, 20250225,2475,2475,2485,2445,17605,43398765,00,0.00,N,2,10, 20250224,2465,2475,2505,2450,10593,26119265,00,0.00,N,5,-25, 20250221,2490,2480,2505,2470,14365,35731660,00,0.00,N,2,10, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index f3aba88f9b5d..09b0bb78ee17 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,389,389,389,389,0,0,00,0.00,Y,3,0, +20250226,389,389,389,389,0,0,00,0.00,Y,3,0, +20250225,389,389,389,389,0,0,00,0.00,Y,0,0, 20250224,389,389,389,389,0,0,00,0.00,Y,0,0, 20250221,389,389,389,389,0,0,00,0.00,N,0,0, 20250220,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index 6c95402b7ccb..f927bf2ca457 100644 --- a/072710/day/candle-day-250.csv +++ b/072710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,65200,65300,65600,64900,8324,542887900,00,0.00,N,5,-100, 20250225,65300,64300,65300,64300,8463,551417900,00,0.00,N,2,400, 20250224,64900,64800,65300,64600,8379,543977900,00,0.00,N,3,0, 20250221,64900,65300,65600,64900,8346,545377000,00,0.00,N,5,-300, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 4d907313da4e..393934d241c4 100644 --- a/072770/day/candle-day-250.csv +++ b/072770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1603,1593,1611,1566,841808,1341857740,00,0.00,N,2,3, 20250225,1600,1580,1625,1552,868133,1389172226,00,0.00,N,2,1, 20250224,1599,1599,1626,1500,1351663,2096069026,00,0.00,N,2,40, 20250221,1559,1461,1577,1429,1997772,2969069743,00,0.00,N,2,95, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index b46e26425350..af50f025f8da 100644 --- a/072870/day/candle-day-250.csv +++ b/072870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10710,10720,10760,10650,7130,76188860,00,0.00,N,2,20, 20250225,10690,10750,10780,10630,11977,128097260,00,0.00,N,5,-50, 20250224,10740,10780,10850,10720,14025,151051710,00,0.00,N,5,-40, 20250221,10780,10790,10810,10720,6045,65060340,00,0.00,N,5,-10, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 3aa0ebeac19a..22c8fdc47b06 100644 --- a/072950/day/candle-day-250.csv +++ b/072950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4125,4115,4200,4055,33549,138845105,00,0.00,N,2,10, 20250225,4115,3970,4135,3970,53370,217446005,00,0.00,N,2,80, 20250224,4035,3935,4210,3805,154122,623274380,00,0.00,N,2,95, 20250221,3940,3900,3960,3805,22874,88003785,00,0.00,N,2,40, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 87f1c959d33d..4dfe5ea87e9b 100644 --- a/072990/day/candle-day-250.csv +++ b/072990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8870,8530,8920,8380,65373,575643020,00,0.00,N,2,460, 20250225,8410,8600,8600,8390,16210,136919660,00,0.00,N,5,-160, 20250224,8570,8600,8600,8450,11191,95017660,00,0.00,N,2,90, 20250221,8480,8550,8580,8440,21801,185021390,00,0.00,N,5,-50, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 88a68cf155df..69cf132ce8bc 100644 --- a/073010/day/candle-day-250.csv +++ b/073010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4510,4580,4665,4470,148571,671053760,00,0.00,N,5,-55, 20250225,4565,4420,4615,4420,170181,775539915,00,0.00,N,2,95, 20250224,4470,4500,4550,4400,122246,545727260,00,0.00,N,5,-45, 20250221,4515,4510,4575,4405,171831,771444180,00,0.00,N,5,-25, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index 98d070b58be0..fbd7a6ccaedf 100644 --- a/073110/day/candle-day-250.csv +++ b/073110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6690,6600,6700,6560,16196,106929070,00,0.00,N,5,-10, 20250225,6700,6660,6750,6640,4055,27097430,00,0.00,N,2,40, 20250224,6660,6650,6690,6550,45788,304427280,00,0.00,N,2,10, 20250221,6650,6670,6730,6630,4291,28630900,00,0.00,N,5,-20, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index e2d7354a2ee6..b8e2d9aac603 100644 --- a/073190/day/candle-day-250.csv +++ b/073190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3670,3625,3780,3500,353301,1292579875,00,0.00,N,5,-20, 20250225,3690,3685,3820,3665,391881,1461926030,00,0.00,N,5,-90, 20250224,3780,3815,4105,3655,727654,2819173655,00,0.00,N,5,-35, 20250221,3815,3785,3835,3735,70954,268352425,00,0.00,N,5,-55, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index e0c199caaa57..ae0fb7cfe906 100644 --- a/073240/day/candle-day-250.csv +++ b/073240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5070,5050,5080,5000,266912,1346931580,00,0.00,N,2,50, 20250225,5020,5080,5090,4970,629529,3156029885,00,0.00,N,5,-100, 20250224,5120,5080,5130,5030,328687,1668787400,00,0.00,N,2,40, 20250221,5080,5150,5250,5060,515209,2637591290,00,0.00,N,5,-70, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index adae51245065..23603683801a 100644 --- a/073490/day/candle-day-250.csv +++ b/073490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,22050,22000,22200,21800,34719,763623500,00,0.00,N,5,-150, 20250225,22200,22200,22600,22000,52664,1173352700,00,0.00,N,2,500, 20250224,21700,22000,22000,21500,29050,630616450,00,0.00,N,5,-550, 20250221,22250,21900,22400,21800,26863,596041650,00,0.00,N,2,350, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index cfdd027209df..9270dadf2077 100644 --- a/073540/day/candle-day-250.csv +++ b/073540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1475,1452,1497,1452,23755,35076383,00,0.00,N,5,-22, 20250225,1497,1460,1499,1450,13786,20201106,00,0.00,N,2,25, 20250224,1472,1484,1511,1451,10146,15122722,00,0.00,N,5,-28, 20250221,1500,1500,1507,1490,9330,13993036,00,0.00,N,5,-5, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 1de395251941..a162b9e1bcb6 100644 --- a/073560/day/candle-day-250.csv +++ b/073560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1340,1311,1340,1303,220153,291820341,00,0.00,N,2,28, 20250225,1312,1312,1330,1297,110227,144156004,00,0.00,N,5,-6, 20250224,1318,1308,1330,1294,124780,163190030,00,0.00,N,5,-2, 20250221,1320,1344,1345,1310,612237,810660109,00,0.00,N,2,25, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index ce4035c308fe..5474c5a4eb7c 100644 --- a/073570/day/candle-day-250.csv +++ b/073570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1080,1015,1240,999,6831375,7867591924,00,0.00,N,2,65, 20250225,1015,1028,1031,999,571584,578688341,00,0.00,N,5,-13, 20250224,1028,1056,1080,1000,1249935,1293550039,00,0.00,N,5,-27, 20250221,1055,965,1251,961,10600782,12106389065,00,0.00,N,2,90, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index b75aeead78e1..12c6d7b54988 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,654,654,654,654,0,0,00,0.00,Y,3,0, +20250226,654,654,654,654,0,0,00,0.00,Y,3,0, +20250225,654,654,654,654,0,0,00,0.00,Y,0,0, 20250224,654,654,654,654,0,0,00,0.00,Y,0,0, 20250221,654,654,654,654,0,0,00,0.00,N,0,0, 20250220,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index c703d153c921..81a7f4704345 100644 --- a/074430/day/candle-day-250.csv +++ b/074430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,965,969,977,957,59540,57665918,00,0.00,N,5,-4, 20250225,969,946,979,946,91593,88296735,00,0.00,N,2,18, 20250224,951,940,965,940,81046,77263055,00,0.00,N,2,2, 20250221,949,960,964,944,91362,86791475,00,0.00,N,5,-11, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 27d7533d3c62..50000f59ee23 100644 --- a/074600/day/candle-day-250.csv +++ b/074600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,20600,20750,21050,20400,249000,5136540550,00,0.00,N,5,-300, 20250225,20900,20700,21450,20550,246502,5183859900,00,0.00,N,5,-150, 20250224,21050,20900,21100,20550,260474,5425879000,00,0.00,N,5,-400, 20250221,21450,21650,21650,20750,473811,10030307100,00,0.00,N,5,-200, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 90df3d94360e..c0dd34094142 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,923,945,972,922,330226,309098941,00,0.00,N,5,-24, 20250225,947,977,977,941,261816,249371254,00,0.00,N,5,-30, 20250224,977,954,987,930,342185,329089899,00,0.00,N,2,23, 20250221,954,936,963,925,318034,301304896,00,0.00,N,2,15, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index dbcd5a318b01..8bc995ae1d68 100644 --- a/075130/day/candle-day-250.csv +++ b/075130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2595,2640,2665,2595,87589,229694045,00,0.00,N,5,-45, 20250225,2640,2630,2675,2600,151655,399561725,00,0.00,N,2,35, 20250224,2605,2520,2630,2505,143358,370739175,00,0.00,N,2,60, 20250221,2545,2555,2560,2515,61832,156760780,00,0.00,N,5,-20, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 18527ad9587a..39e2bd310515 100644 --- a/075180/day/candle-day-250.csv +++ b/075180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3440,3475,3475,3395,8808,30109225,00,0.00,N,5,-40, 20250225,3480,3490,3490,3385,18274,62396620,00,0.00,N,2,65, 20250224,3415,3400,3475,3400,8838,30154510,00,0.00,N,2,15, 20250221,3400,3440,3490,3370,22665,77101635,00,0.00,N,5,-40, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 21af1ac54408..4c4da1ca000b 100644 --- a/075580/day/candle-day-250.csv +++ b/075580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8600,8790,8970,8570,398978,3474751970,00,0.00,N,5,-120, 20250225,8720,8560,8790,8460,515096,4472716150,00,0.00,N,2,160, 20250224,8560,8590,8680,8380,447412,3814741940,00,0.00,N,5,-100, 20250221,8660,8510,8690,8430,414347,3558446020,00,0.00,N,5,-50, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 4bd5efc165f3..72264c961c9a 100644 --- a/075970/day/candle-day-250.csv +++ b/075970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2705,2730,2740,2690,155408,421595815,00,0.00,N,2,15, 20250225,2690,2720,2720,2685,99974,269693640,00,0.00,N,5,-30, 20250224,2720,2690,2725,2670,146277,394153585,00,0.00,N,2,5, 20250221,2715,2750,2770,2710,406444,1113442270,00,0.00,N,5,-10, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 16eb6c11f895..27b2a8f8ede9 100644 --- a/076080/day/candle-day-250.csv +++ b/076080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1291,1272,1300,1270,24673,31536183,00,0.00,N,2,12, 20250225,1279,1285,1285,1261,52266,66478392,00,0.00,N,2,43, 20250224,1236,1234,1251,1234,25853,32265574,00,0.00,N,5,-16, 20250221,1252,1256,1264,1250,32960,41309823,00,0.00,N,5,-1, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 198a69ee22c2..010a12dc2de3 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,5310,5310,5310,5310,5,26550,00,0.00,N,5,-280, +20250226,5320,5310,5310,5310,0,0,00,0.00,Y,2,10, +20250225,5310,5310,5310,5310,5,26550,00,0.00,Y,5,-280, 20250224,5590,5350,5590,5350,21,112690,00,0.00,N,2,240, 20250221,5350,5350,5350,5350,1000,5350000,00,0.00,N,5,-240, 20250220,5590,5590,5590,5590,0,0,00,0.00,N,3,0, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index 5b1affe485ec..6278a1c6029b 100644 --- a/076610/day/candle-day-250.csv +++ b/076610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,898,964,974,897,378112,348520684,00,0.00,N,5,-108, 20250225,1006,1030,1030,991,12104,11980557,00,0.00,N,2,6, 20250224,1000,1012,1012,995,49953,49829200,00,0.00,N,5,-12, 20250221,1012,1001,1016,984,37835,37812233,00,0.00,N,2,11, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index 6698ce5fc1a3..793b3171da3e 100644 --- a/077360/day/candle-day-250.csv +++ b/077360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4365,4375,4380,4300,76635,332404845,00,0.00,N,5,-15, 20250225,4380,4490,4490,4370,156063,689147920,00,0.00,N,5,-135, 20250224,4515,4530,4530,4385,140130,620990350,00,0.00,N,5,-55, 20250221,4570,4305,4665,4305,299012,1351099730,00,0.00,N,2,205, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index 68167e6893fc..3ca309ad536e 100644 --- a/077500/day/candle-day-250.csv +++ b/077500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6780,6790,6830,6650,161930,1092100310,00,0.00,N,5,-20, 20250225,6800,6720,6860,6580,171060,1147896210,00,0.00,N,2,70, 20250224,6730,6980,7030,6720,365064,2497951280,00,0.00,N,5,-330, 20250221,7060,7170,7360,7060,399879,2876906900,00,0.00,N,5,-230, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index c8249a4bd20f..848bba95fa1e 100644 --- a/077970/day/candle-day-250.csv +++ b/077970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,29150,28650,29450,27550,1143614,32247097650,00,0.00,N,2,1050, 20250225,28100,26350,28350,26300,545561,15038071300,00,0.00,N,2,1200, 20250224,26900,27000,27800,26050,374500,10051705500,00,0.00,N,5,-750, 20250221,27650,26500,28100,25950,517985,14118369800,00,0.00,N,2,900, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 3175cab60d1c..c6e42a7c5bf2 100644 --- a/078000/day/candle-day-250.csv +++ b/078000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9090,9080,9090,9010,3087,27879540,00,0.00,N,2,20, 20250225,9070,9080,9080,8960,2717,24524690,00,0.00,N,3,0, 20250224,9070,9090,9090,9030,2355,21318680,00,0.00,N,2,30, 20250221,9040,9090,9090,8980,5612,50593030,00,0.00,N,5,-50, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 87228aae4f8f..e15d57f81188 100644 --- a/078020/day/candle-day-250.csv +++ b/078020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4045,4010,4045,3995,9708,39101315,00,0.00,N,2,35, 20250225,4010,4025,4060,4005,7420,29815115,00,0.00,N,2,5, 20250224,4005,4055,4060,4000,14049,56645075,00,0.00,N,5,-40, 20250221,4045,4055,4070,4025,16059,65070120,00,0.00,N,5,-10, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index c46329c77c8d..6ada7418a292 100644 --- a/078070/day/candle-day-250.csv +++ b/078070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10440,9850,10470,9700,25529,259935690,00,0.00,N,2,560, 20250225,9880,9980,9980,9750,7663,75855620,00,0.00,N,5,-10, 20250224,9890,9900,9920,9710,1403,13850730,00,0.00,N,5,-10, 20250221,9900,9930,9940,9820,2768,27330430,00,0.00,N,5,-30, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 67340b662bfd..d151ae7e7f9c 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,800,800,800,800,0,0,00,0.00,Y,3,0, +20250226,800,800,800,800,0,0,00,0.00,Y,3,0, +20250225,800,800,800,800,0,0,00,0.00,Y,0,0, 20250224,800,800,800,800,0,0,00,0.00,Y,0,0, 20250221,800,800,800,800,0,0,00,0.00,N,0,0, 20250220,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 728813e68c2c..3f96157139f7 100644 --- a/078140/day/candle-day-250.csv +++ b/078140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13380,13110,13590,12970,68061,910682980,00,0.00,N,2,280, 20250225,13100,13070,13250,12940,37541,491549140,00,0.00,N,2,30, 20250224,13070,13540,13570,13000,62290,821785570,00,0.00,N,5,-510, 20250221,13580,13900,14030,13500,93415,1282537940,00,0.00,N,2,110, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index c18b2178d210..1c8ce827f4d6 100644 --- a/078150/day/candle-day-250.csv +++ b/078150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2665,2690,2700,2635,1343556,3580961750,00,0.00,N,5,-35, 20250225,2700,2780,2880,2695,9658461,26901923550,00,0.00,N,2,55, 20250224,2645,2655,2680,2605,2440852,6624888245,00,0.00,N,5,-65, 20250221,2710,2690,2735,2675,1269906,3435651095,00,0.00,N,2,15, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 808858e1a2ea..ac029369e1a2 100644 --- a/078160/day/candle-day-250.csv +++ b/078160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8870,8920,9050,8800,74052,659979860,00,0.00,N,5,-100, 20250225,8970,8960,9070,8860,65044,582081820,00,0.00,N,2,10, 20250224,8960,9300,9320,8880,146474,1316759320,00,0.00,N,5,-400, 20250221,9360,9170,9650,9000,259180,2448572270,00,0.00,N,2,190, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 4519f5a133af..678e137d57f2 100644 --- a/078340/day/candle-day-250.csv +++ b/078340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,47450,46750,49450,46750,115420,5561829950,00,0.00,N,2,400, 20250225,47050,47000,47500,46650,27291,1281325750,00,0.00,N,2,50, 20250224,47000,46950,47300,46500,34569,1620534950,00,0.00,N,2,50, 20250221,46950,48600,48600,46350,92745,4354824500,00,0.00,N,5,-1300, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index af0a6950bf69..1e4787a36a89 100644 --- a/078350/day/candle-day-250.csv +++ b/078350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10610,10550,10740,10470,91801,972680220,00,0.00,N,2,60, 20250225,10550,10850,10850,10510,99575,1056871640,00,0.00,N,5,-450, 20250224,11000,11050,11190,10750,102906,1120118260,00,0.00,N,5,-220, 20250221,11220,10900,11250,10790,100021,1104822440,00,0.00,N,2,260, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 96a8542d8604..419d26cf8e41 100644 --- a/078520/day/candle-day-250.csv +++ b/078520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7130,7250,7250,7100,75071,536041370,00,0.00,N,5,-120, 20250225,7250,7240,7390,7120,103270,749175640,00,0.00,N,2,30, 20250224,7220,7220,7230,7140,59329,426293860,00,0.00,N,5,-80, 20250221,7300,7350,7360,7150,108529,786743940,00,0.00,N,2,20, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 92ed3e9a7ac1..98c17be0e424 100644 --- a/078590/day/candle-day-250.csv +++ b/078590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,698,692,727,685,777327,544064255,00,0.00,N,2,12, 20250225,686,688,755,673,3694465,2642736545,00,0.00,N,5,-10, 20250224,696,640,791,630,9857637,7216447942,00,0.00,N,2,58, 20250221,638,624,646,624,321645,205379071,00,0.00,N,2,14, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index ec6048d81121..3e0686fa4e83 100644 --- a/078600/day/candle-day-250.csv +++ b/078600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,115500,115000,119100,113700,287381,33388365500,00,0.00,N,2,500, 20250225,115000,116600,117500,112700,253813,29092484400,00,0.00,N,5,-2000, 20250224,117000,108900,119800,107600,695474,81479260500,00,0.00,N,2,7100, 20250221,109900,109100,110200,106800,217180,23542007600,00,0.00,N,2,3000, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 47af1ef3eb3a..d81b4dd03775 100644 --- a/078860/day/candle-day-250.csv +++ b/078860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1956,2035,2080,1925,387889,767420292,00,0.00,N,5,-119, 20250225,2075,2110,2150,1964,415572,844571015,00,0.00,N,5,-35, 20250224,2110,2180,2245,1915,1082636,2191557248,00,0.00,N,5,-80, 20250221,2190,2240,2370,1874,3945075,8202027837,00,0.00,N,2,207, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index bc05a57615b5..69c4ee667772 100644 --- a/078890/day/candle-day-250.csv +++ b/078890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3355,3300,3400,3280,52488,176247995,00,0.00,N,2,55, 20250225,3300,3210,3300,3205,27675,90468755,00,0.00,N,2,55, 20250224,3245,3265,3275,3195,35504,114478595,00,0.00,N,5,-45, 20250221,3290,3200,3310,3175,50884,164133040,00,0.00,N,2,50, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 89d2852ab849..8583e62c2df8 100644 --- a/078930/day/candle-day-250.csv +++ b/078930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,40450,40550,40850,40400,659510,26759383000,00,0.00,N,3,0, 20250225,40450,41100,41350,40450,539750,21976060400,00,0.00,N,5,-650, 20250224,41100,41100,41250,40900,254308,10446354150,00,0.00,N,3,0, 20250221,41100,41100,41350,40850,182300,7507796950,00,0.00,N,2,50, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index 94374a119e79..078a14db0a13 100644 --- a/079000/day/candle-day-250.csv +++ b/079000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5160,5160,5260,5150,41557,214072330,00,0.00,N,3,0, 20250225,5160,5160,5210,5150,1557,8047620,00,0.00,N,2,10, 20250224,5150,5250,5270,5150,4616,24048550,00,0.00,N,5,-90, 20250221,5240,5260,5290,5210,4691,24569660,00,0.00,N,2,10, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 5dfdd0a9322e..ced60d69d6ed 100644 --- a/079160/day/candle-day-250.csv +++ b/079160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5160,5140,5230,5130,217411,1126049920,00,0.00,N,5,-10, 20250225,5170,5200,5200,5140,143570,741649170,00,0.00,N,5,-30, 20250224,5200,5130,5230,5120,235095,1215965300,00,0.00,N,2,40, 20250221,5160,5150,5170,5110,182326,938435240,00,0.00,N,2,10, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 1ec95d97f8a3..591040dde415 100644 --- a/079170/day/candle-day-250.csv +++ b/079170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6840,6810,6850,6780,3770,25627330,00,0.00,N,5,-20, 20250225,6860,6860,6860,6700,18927,127730510,00,0.00,N,3,0, 20250224,6860,6820,6890,6690,4139,28143650,00,0.00,N,5,-40, 20250221,6900,6880,6930,6770,12324,84110620,00,0.00,N,5,-40, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 1b5bdaca0412..37a02f46a46c 100644 --- a/079190/day/candle-day-250.csv +++ b/079190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,491,491,495,484,61644,30219851,00,0.00,N,3,0, 20250225,491,491,495,486,28297,13846856,00,0.00,N,3,0, 20250224,491,471,513,471,151468,74510772,00,0.00,N,2,18, 20250221,473,488,488,473,141719,67538411,00,0.00,N,5,-3, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 4e22d707b39f..32f8a7633762 100644 --- a/079370/day/candle-day-250.csv +++ b/079370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15060,14980,15260,14830,237658,3580425280,00,0.00,N,5,-40, 20250225,15100,15490,15530,15000,461217,7015185160,00,0.00,N,5,-400, 20250224,15500,15560,15650,15170,457277,7026357470,00,0.00,N,5,-220, 20250221,15720,15060,15920,14910,756994,11717700050,00,0.00,N,2,680, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 2e83333b982a..e532c5aad465 100644 --- a/079430/day/candle-day-250.csv +++ b/079430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7620,7580,7650,7520,20247,153615610,00,0.00,N,2,40, 20250225,7580,7600,7620,7510,17243,130430850,00,0.00,N,5,-10, 20250224,7590,7600,7650,7520,14046,106509710,00,0.00,N,5,-50, 20250221,7640,7540,7670,7510,31906,242574100,00,0.00,N,2,100, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 282b911ca2fd..4ac512a23368 100644 --- a/079550/day/candle-day-250.csv +++ b/079550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,294000,307500,313000,292000,323823,96998883500,00,0.00,N,5,-12000, 20250225,306000,301500,310000,296000,284561,86430406000,00,0.00,N,2,6000, 20250224,300000,310000,313500,298000,349149,105751738000,00,0.00,N,5,-12500, 20250221,312500,303500,314000,297000,372725,115260346500,00,0.00,N,2,6500, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 35348853fd6a..30327fbadede 100644 --- a/079650/day/candle-day-250.csv +++ b/079650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1249,1235,1269,1229,8383,10400717,00,0.00,N,2,1, 20250225,1248,1235,1275,1223,4465,5536323,00,0.00,N,2,1, 20250224,1247,1217,1266,1215,8854,10806870,00,0.00,N,2,14, 20250221,1233,1219,1245,1212,6554,8009250,00,0.00,N,2,14, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index fedc4eb91221..04d0dcff9b55 100644 --- a/079810/day/candle-day-250.csv +++ b/079810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6810,6680,6920,6600,202287,1372983470,00,0.00,N,3,0, 20250225,6810,7100,7170,6810,276038,1913867390,00,0.00,N,5,-300, 20250224,7110,6810,7850,6700,1144946,8401558770,00,0.00,N,2,190, 20250221,6920,6660,6920,6540,181677,1230450460,00,0.00,N,2,260, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 91cc9d7445f1..c163bb4ffaf6 100644 --- a/079900/day/candle-day-250.csv +++ b/079900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,59400,59300,62300,59000,1749937,106468186100,00,0.00,N,2,1900, 20250225,57500,59600,61200,57100,557493,32909526000,00,0.00,N,5,-1300, 20250224,58800,57400,62100,57400,1240728,73675031000,00,0.00,N,2,1900, 20250221,56900,56600,58400,56500,371888,21309717000,00,0.00,N,5,-1100, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index dc1efa15e974..7d75166dd8e5 100644 --- a/079940/day/candle-day-250.csv +++ b/079940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15700,15600,15850,15590,18702,294086340,00,0.00,N,2,90, 20250225,15610,15880,15940,15450,48454,755444660,00,0.00,N,5,-330, 20250224,15940,16260,16320,15800,51502,822521050,00,0.00,N,5,-400, 20250221,16340,16700,16900,16250,54087,890652680,00,0.00,N,5,-360, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index bea32559104e..f994823dcff8 100644 --- a/079950/day/candle-day-250.csv +++ b/079950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,695,691,711,689,15823,11013678,00,0.00,N,2,4, 20250225,691,690,697,673,28267,19409506,00,0.00,N,3,0, 20250224,691,693,700,679,45955,31850509,00,0.00,N,5,-9, 20250221,700,679,740,679,145689,103162287,00,0.00,N,2,21, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 2db664b1c0c1..ad39fb240ff8 100644 --- a/079960/day/candle-day-250.csv +++ b/079960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19800,19910,19940,19660,23099,456814420,00,0.00,N,5,-140, 20250225,19940,19920,19970,19800,27697,550177670,00,0.00,N,5,-160, 20250224,20100,20200,20200,19810,39230,782199670,00,0.00,N,5,-250, 20250221,20350,19420,20500,19420,157231,3141773840,00,0.00,N,2,820, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index aaccd07fd759..541e1bca300b 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,585,611,629,570,291837,171605706,00,0.00,N,5,-26, 20250225,611,640,688,611,816914,523394283,00,0.00,N,5,-19, 20250224,630,629,658,567,510379,316801322,00,0.00,N,2,1, 20250221,629,659,856,629,3223383,2366190444,00,0.00,N,5,-30, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index e92626dff2a5..73340fe1405e 100644 --- a/079980/day/candle-day-250.csv +++ b/079980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2600,2600,2620,2580,16704,43497740,00,0.00,N,5,-5, 20250225,2605,2615,2635,2550,32176,83925045,00,0.00,N,5,-15, 20250224,2620,2570,2630,2565,70621,184321105,00,0.00,N,2,35, 20250221,2585,2600,2600,2530,36685,93914565,00,0.00,N,5,-5, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index d29ee754138b..b801d1fe4cef 100644 --- a/080010/day/candle-day-250.csv +++ b/080010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5380,5320,5380,5320,9183,49190800,00,0.00,N,2,20, 20250225,5360,5360,5360,5290,9740,51851160,00,0.00,N,2,40, 20250224,5320,5380,5380,5300,9295,49687600,00,0.00,N,5,-40, 20250221,5360,5370,5420,5290,21960,117311040,00,0.00,N,5,-40, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 7233079fce7c..4aa4c02bc1ed 100644 --- a/080160/day/candle-day-250.csv +++ b/080160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10070,9890,10090,9870,46346,463715550,00,0.00,N,2,180, 20250225,9890,9950,10010,9850,45251,448654480,00,0.00,N,5,-120, 20250224,10010,10160,10160,9850,93106,924136830,00,0.00,N,5,-160, 20250221,10170,10400,10400,10120,90424,925723820,00,0.00,N,5,-80, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 19535da87f2e..67980d50d2fb 100644 --- a/080220/day/candle-day-250.csv +++ b/080220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15890,15950,16660,15570,2308971,37224299920,00,0.00,N,2,130, 20250225,15760,16160,16250,15510,1752441,27719696110,00,0.00,N,5,-620, 20250224,16380,16600,16630,16100,1438120,23484438200,00,0.00,N,5,-580, 20250221,16960,17070,17530,16960,1431295,24578873980,00,0.00,N,5,-340, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index f5f0712cb83e..d89e92440c6c 100644 --- a/080420/day/candle-day-250.csv +++ b/080420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2345,2380,2380,2280,32258,74424075,00,0.00,N,2,45, 20250225,2300,2245,2305,2220,26032,58659485,00,0.00,N,2,50, 20250224,2250,2215,2255,2195,14915,33203115,00,0.00,N,2,45, 20250221,2205,2240,2460,2180,305257,705365685,00,0.00,N,5,-35, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 0b38e8804246..7734857fcf99 100644 --- a/080470/day/candle-day-250.csv +++ b/080470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3750,3600,3750,3600,8169,30042775,00,0.00,N,2,150, 20250225,3600,3690,3690,3600,8101,29587245,00,0.00,N,5,-90, 20250224,3690,3800,3800,3535,13608,49798395,00,0.00,N,2,180, 20250221,3510,3505,3695,3505,5020,17852550,00,0.00,N,5,-25, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 13b07ce0ed17..30b77c7c33d7 100644 --- a/080520/day/candle-day-250.csv +++ b/080520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3160,3110,3160,3110,5543,17419270,00,0.00,N,2,50, 20250225,3110,3195,3200,3100,15380,48334805,00,0.00,N,5,-80, 20250224,3190,3230,3235,3135,15193,48288130,00,0.00,N,5,-30, 20250221,3220,3200,3260,3200,13079,42282035,00,0.00,N,2,5, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index aad956c7d8f5..c7f61da4355b 100644 --- a/080530/day/candle-day-250.csv +++ b/080530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1225,1235,1250,1220,11917,14677409,00,0.00,N,5,-10, 20250225,1235,1249,1249,1225,11476,14172023,00,0.00,N,5,-15, 20250224,1250,1278,1290,1227,32198,40018431,00,0.00,N,5,-28, 20250221,1278,1288,1290,1277,23376,29947038,00,0.00,N,5,-10, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 85c6c7795d02..61948f70671c 100644 --- a/080580/day/candle-day-250.csv +++ b/080580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6050,5990,6240,5920,110305,666465720,00,0.00,N,2,50, 20250225,6000,6200,6200,5950,118436,714845780,00,0.00,N,5,-200, 20250224,6200,6020,6250,5830,312785,1882790730,00,0.00,N,2,10, 20250221,6190,6500,6510,6080,483715,3008939690,00,0.00,N,5,-380, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index c7aa00f069af..66e82f6ea247 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250226,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250225,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250224,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250221,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250220,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 42cb306c5a3c..7f2d09246bbe 100644 --- a/081000/day/candle-day-250.csv +++ b/081000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12440,12320,12500,12320,9022,111978840,00,0.00,N,2,30, 20250225,12410,12540,12540,12330,9273,115198890,00,0.00,N,5,-90, 20250224,12500,12610,12690,12400,23804,297335560,00,0.00,N,5,-200, 20250221,12700,12720,12990,12680,10457,133234470,00,0.00,N,5,-20, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 700d4a4b6d47..50056ff8039c 100644 --- a/081150/day/candle-day-250.csv +++ b/081150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3135,3240,3240,3130,854643,2701798025,00,0.00,N,5,-20, 20250225,3155,3105,3155,3080,752815,2377013360,00,0.00,N,2,20, 20250224,3135,3090,3150,3075,587989,1825687645,00,0.00,N,5,-5, 20250221,3140,3255,3320,3140,2367105,7654440890,00,0.00,N,5,-30, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 8b60729f2e14..d8c5b9d7544a 100644 --- a/081580/day/candle-day-250.csv +++ b/081580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2950,2990,2990,2890,22728,66411440,00,0.00,N,5,-40, 20250225,2990,3010,3010,2890,24985,74104930,00,0.00,N,5,-20, 20250224,3010,2960,3015,2960,36177,108465550,00,0.00,N,2,5, 20250221,3005,2950,3020,2950,12327,36998200,00,0.00,N,5,-5, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index b69ee78270a5..a7015e04055d 100644 --- a/081660/day/candle-day-250.csv +++ b/081660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,37750,37900,38050,37200,256046,9647641350,00,0.00,N,5,-450, 20250225,38200,37900,38350,37850,105107,4008676350,00,0.00,N,5,-200, 20250224,38400,37950,38400,37650,67104,2564058750,00,0.00,N,2,450, 20250221,37950,38250,38500,37800,102716,3909662650,00,0.00,N,5,-200, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 2ebb0c4b1f14..acca9e7de2c7 100644 --- a/082210/day/candle-day-250.csv +++ b/082210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1672,1580,1691,1573,195068,321799645,00,0.00,N,2,72, 20250225,1600,1550,1600,1546,75681,118299703,00,0.00,N,2,31, 20250224,1569,1600,1644,1555,261714,416673342,00,0.00,N,5,-50, 20250221,1619,1480,1831,1480,1952206,3249117351,00,0.00,N,2,150, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index cf9c3511c60c..1147def6d2a0 100644 --- a/082270/day/candle-day-250.csv +++ b/082270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,37250,35800,37450,34300,912685,32929390200,00,0.00,N,2,1300, 20250225,35950,34000,36000,33600,692242,24095468150,00,0.00,N,2,1200, 20250224,34750,34050,34950,33200,977689,33327410200,00,0.00,N,2,2250, 20250221,32500,30300,33700,30250,928175,30573890550,00,0.00,N,2,1700, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index f1b4f658c47a..a37143ddaa92 100644 --- a/082640/day/candle-day-250.csv +++ b/082640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5300,5500,5620,5260,583148,3150865340,00,0.00,N,5,-190, 20250225,5490,5180,5630,5130,1173350,6341063850,00,0.00,N,2,310, 20250224,5180,4830,5290,4830,1187085,6064093515,00,0.00,N,2,300, 20250221,4880,4875,4880,4750,371215,1785350860,00,0.00,N,3,0, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 9c5545b7c7aa..2b5e61167d81 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,480,480,480,480,0,0,00,0.00,Y,3,0, +20250226,480,480,480,480,0,0,00,0.00,Y,3,0, +20250225,480,480,480,480,0,0,00,0.00,Y,0,0, 20250224,480,480,480,480,0,0,00,0.00,Y,0,0, 20250221,480,480,480,480,0,0,00,0.00,N,0,0, 20250220,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index d5378857d47d..da031f77a8ca 100644 --- a/082740/day/candle-day-250.csv +++ b/082740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23250,24450,24450,23100,1394894,32945532800,00,0.00,N,5,-400, 20250225,23650,22400,23750,22300,1615324,37620089500,00,0.00,N,2,900, 20250224,22750,23150,23400,22100,1572246,35723815500,00,0.00,N,5,-450, 20250221,23200,22600,23800,22550,2706893,62726630300,00,0.00,N,5,-600, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index a52429bfbb1c..db954aed94a6 100644 --- a/082800/day/candle-day-250.csv +++ b/082800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7270,7210,7490,7150,250306,1811220990,00,0.00,N,5,-10, 20250225,7280,7640,7670,7250,358641,2658261770,00,0.00,N,5,-340, 20250224,7620,7550,7850,6960,537285,4046730560,00,0.00,N,2,50, 20250221,7570,7940,7960,7500,646606,4946098180,00,0.00,N,5,-370, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 3477eaa57190..4eada355bbac 100644 --- a/082850/day/candle-day-250.csv +++ b/082850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2750,2690,2955,2680,8963908,25319707500,00,0.00,N,2,60, 20250225,2690,2725,2735,2690,406669,1099479110,00,0.00,N,5,-45, 20250224,2735,2680,2765,2675,671336,1830908980,00,0.00,N,2,40, 20250221,2695,2690,2715,2680,390667,1053690715,00,0.00,N,2,5, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index fd62b5b00fd1..32323b9b6733 100644 --- a/082920/day/candle-day-250.csv +++ b/082920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,26600,27500,27550,26400,106225,2846609555,00,0.00,N,5,-650, 20250225,27250,25400,27300,25200,171842,4588809650,00,0.00,N,2,1600, 20250224,25650,26000,26250,25100,71021,1820293950,00,0.00,N,5,-650, 20250221,26300,25500,26850,25250,95991,2512680850,00,0.00,N,2,750, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 7608f97cc5f6..cccff2201acb 100644 --- a/083310/day/candle-day-250.csv +++ b/083310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10070,10260,10310,10070,68760,697349200,00,0.00,N,5,-190, 20250225,10260,10150,10400,9980,81415,833570070,00,0.00,N,2,10, 20250224,10250,10100,10250,9990,67194,679936250,00,0.00,N,5,-20, 20250221,10270,10270,10270,10010,79879,809642870,00,0.00,N,3,0, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 28a4e39bd390..380d9a0d02a2 100644 --- a/083420/day/candle-day-250.csv +++ b/083420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7060,6890,7060,6880,81404,569471370,00,0.00,N,2,80, 20250225,6980,6950,7030,6850,69464,481895440,00,0.00,N,5,-30, 20250224,7010,6950,7020,6850,62024,430818300,00,0.00,N,2,10, 20250221,7000,6950,7070,6910,66771,465351100,00,0.00,N,2,40, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index b57c35dab267..d04fb56987d9 100644 --- a/083450/day/candle-day-250.csv +++ b/083450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,21250,20900,21400,20400,758011,15897467950,00,0.00,N,2,350, 20250225,20900,21250,22300,20650,1517210,32338852050,00,0.00,N,5,-700, 20250224,21600,22750,23350,21450,6854608,153822670600,00,0.00,N,2,750, 20250221,20850,21150,21650,20650,902942,19275973550,00,0.00,N,5,-900, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index d62d5428ef3c..06a607fde95d 100644 --- a/083470/day/candle-day-250.csv +++ b/083470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1249,1248,1299,1199,177940,220746210,00,0.00,N,2,1, 20250225,1248,1273,1273,1237,58434,73101544,00,0.00,N,5,-21, 20250224,1269,1262,1281,1258,42526,53824660,00,0.00,N,5,-4, 20250221,1273,1286,1286,1254,11080,14000439,00,0.00,N,2,9, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index d189b5245050..643e8b69781c 100644 --- a/083500/day/candle-day-250.csv +++ b/083500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10820,10760,10820,10450,35497,376395750,00,0.00,N,2,20, 20250225,10800,11140,11140,10780,61972,676942180,00,0.00,N,5,-340, 20250224,11140,11190,11190,10800,120202,1344803550,00,0.00,N,5,-170, 20250221,11310,11160,11420,11160,44194,500125960,00,0.00,N,5,-40, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index dc56c4025ad4..3bc8c94c765e 100644 --- a/083550/day/candle-day-250.csv +++ b/083550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3255,3230,3280,3230,21127,68896835,00,0.00,N,2,25, 20250225,3230,3210,3275,3210,20680,66747115,00,0.00,N,5,-20, 20250224,3250,3280,3335,3215,79955,262611980,00,0.00,N,2,65, 20250221,3185,3140,3190,3130,10063,31869555,00,0.00,N,2,40, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index c232fc3cb712..1223564c7a72 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,303,298,310,297,314279,95259844,00,0.00,N,2,2, 20250225,301,315,318,295,205711,63059487,00,0.00,N,5,-9, 20250224,310,310,318,304,164060,51015384,00,0.00,N,2,1, 20250221,309,313,313,306,128669,39700618,00,0.00,N,5,-4, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 569edc5a6f32..0a2412a8fb3b 100644 --- a/083650/day/candle-day-250.csv +++ b/083650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,20100,20300,20650,19760,779756,15637712620,00,0.00,N,5,-550, 20250225,20650,19780,21000,19400,965342,19601178560,00,0.00,N,2,400, 20250224,20250,20350,20750,19600,1373866,27533210690,00,0.00,N,5,-750, 20250221,21000,20900,21500,20650,820123,17247612400,00,0.00,N,5,-100, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index c179c6b96be5..b97c89e94233 100644 --- a/083660/day/candle-day-250.csv +++ b/083660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,695,680,708,674,244783,169517659,00,0.00,N,2,20, 20250225,675,690,696,668,118026,80114833,00,0.00,N,5,-7, 20250224,682,667,703,664,199346,135427636,00,0.00,N,2,19, 20250221,663,675,677,650,194804,129439804,00,0.00,N,5,-12, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 7dcae6204e3e..2cf9da81f23c 100644 --- a/083790/day/candle-day-250.csv +++ b/083790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2530,2475,2625,2435,242861,620994225,00,0.00,N,2,35, 20250225,2495,2490,2550,2410,155450,386600775,00,0.00,N,5,-5, 20250224,2500,2350,2585,2350,435185,1084579735,00,0.00,N,2,185, 20250221,2315,2240,2495,2235,709749,1708480775,00,0.00,N,2,75, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 87bc42698222..a2cf6b8f17ea 100644 --- a/083930/day/candle-day-250.csv +++ b/083930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16620,16750,16890,16520,141217,2352685840,00,0.00,N,5,-250, 20250225,16870,17100,17240,16750,149010,2521432980,00,0.00,N,5,-220, 20250224,17090,16890,17090,16590,217079,3646670270,00,0.00,N,3,0, 20250221,17090,17000,17360,16970,267485,4573414060,00,0.00,N,2,70, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index c44bee4528a7..c17d2b95567a 100644 --- a/084010/day/candle-day-250.csv +++ b/084010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15500,15790,15790,15400,39991,620354850,00,0.00,N,2,100, 20250225,15400,15600,15750,15350,40685,632467990,00,0.00,N,5,-200, 20250224,15600,15610,15650,15380,62635,974535110,00,0.00,N,2,100, 20250221,15500,15250,16010,15240,48034,750528210,00,0.00,N,2,200, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 8d2d30d5b44b..0b2be9aa7e04 100644 --- a/084110/day/candle-day-250.csv +++ b/084110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,33050,32800,33950,32300,53111,1763199050,00,0.00,N,3,0, 20250225,33050,35100,35100,31950,127412,4237335550,00,0.00,N,5,-1800, 20250224,34850,36150,36700,34700,51052,1814864050,00,0.00,N,5,-650, 20250221,35500,34650,35600,34650,32983,1158196600,00,0.00,N,2,850, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 9d49d3d110d3..f28cba553671 100644 --- a/084180/day/candle-day-250.csv +++ b/084180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5300,5370,5370,5180,61292,322799860,00,0.00,N,5,-10, 20250225,5310,5330,5400,5290,28545,152217970,00,0.00,N,5,-100, 20250224,5410,5560,5600,5350,62662,340761230,00,0.00,N,5,-150, 20250221,5560,5560,5670,5510,41621,233279100,00,0.00,N,3,0, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 64842751c68f..631619d129a3 100644 --- a/084370/day/candle-day-250.csv +++ b/084370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,44400,46000,46000,44150,83984,3744634800,00,0.00,N,5,-750, 20250225,45150,44000,46350,43500,100394,4572545200,00,0.00,N,2,450, 20250224,44700,43300,45500,43250,181048,8076397550,00,0.00,N,2,150, 20250221,44550,45100,45100,43150,196748,8663821800,00,0.00,N,5,-1050, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 20730aeb6d04..441f035d0cae 100644 --- a/084440/day/candle-day-250.csv +++ b/084440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1132,1155,1162,1129,41184,47045561,00,0.00,N,5,-30, 20250225,1162,1161,1167,1127,46994,53682227,00,0.00,N,5,-11, 20250224,1173,1140,1173,1133,87245,100460905,00,0.00,N,2,23, 20250221,1150,1150,1175,1139,127498,146888717,00,0.00,N,3,0, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index 9c7c0ce9ac1b..b7fc39d8111c 100644 --- a/084650/day/candle-day-250.csv +++ b/084650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2715,2640,2870,2605,5873026,16174041305,00,0.00,N,2,60, 20250225,2655,2680,2785,2640,2630684,7069025555,00,0.00,N,5,-75, 20250224,2730,2860,3095,2725,26402464,77578667260,00,0.00,N,2,155, 20250221,2575,2580,2640,2560,1006268,2611052805,00,0.00,N,5,-75, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index d615b06273ac..2b09d4f353d4 100644 --- a/084670/day/candle-day-250.csv +++ b/084670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7130,7110,7290,7100,1907,13643580,00,0.00,N,3,0, 20250225,7130,7180,7220,7130,1256,8983020,00,0.00,N,5,-50, 20250224,7180,7210,7290,7100,2919,20894050,00,0.00,N,2,60, 20250221,7120,7070,7190,7070,3102,22097930,00,0.00,N,2,50, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 5c64a7023610..945d90a1cedf 100644 --- a/084680/day/candle-day-250.csv +++ b/084680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1422,1418,1430,1390,107657,152295483,00,0.00,N,2,4, 20250225,1418,1426,1440,1416,80674,114767363,00,0.00,N,5,-24, 20250224,1442,1420,1442,1411,107933,154046745,00,0.00,N,2,9, 20250221,1433,1440,1448,1425,86814,124789384,00,0.00,N,5,-7, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index ccebf6413ddc..72f87eeb8491 100644 --- a/084690/day/candle-day-250.csv +++ b/084690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11840,12660,12670,11590,976381,11772606170,00,0.00,N,5,-530, 20250225,12370,12600,12940,12050,933343,11686381380,00,0.00,N,5,-230, 20250224,12600,11910,12770,11730,1523969,18789846520,00,0.00,N,2,690, 20250221,11910,11630,11940,11450,612926,7189217990,00,0.00,N,2,300, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 4116d36aedb6..88cdfed8bfb4 100644 --- a/084730/day/candle-day-250.csv +++ b/084730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10030,9800,10210,9740,57909,584195590,00,0.00,N,2,190, 20250225,9840,9880,9950,9700,19997,195410250,00,0.00,N,5,-110, 20250224,9950,9620,10060,9580,45883,451461920,00,0.00,N,2,260, 20250221,9690,9820,9820,9610,12396,119887190,00,0.00,N,5,-30, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index 65c6cf568bf3..6d9c48e73102 100644 --- a/084850/day/candle-day-250.csv +++ b/084850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13800,13880,13880,13300,120637,1634953830,00,0.00,N,5,-150, 20250225,13950,13540,14390,13540,254970,3557104290,00,0.00,N,2,430, 20250224,13520,13170,15240,12660,511079,7116206130,00,0.00,N,2,240, 20250221,13280,12960,13350,12680,69783,907556660,00,0.00,N,2,320, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index d3773d5a5cb5..89001c5e8ef3 100644 --- a/084870/day/candle-day-250.csv +++ b/084870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1120,1104,1121,1077,32307,35750054,00,0.00,N,2,16, 20250225,1104,1090,1111,1082,38802,42657176,00,0.00,N,2,14, 20250224,1090,1079,1097,1067,17398,18711577,00,0.00,N,2,11, 20250221,1079,1060,1080,1050,27896,29885406,00,0.00,N,2,19, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 875af422050b..562ae874058e 100644 --- a/084990/day/candle-day-250.csv +++ b/084990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2485,2490,2495,2440,61229,150889575,00,0.00,N,2,10, 20250225,2475,2475,2505,2445,69411,170988660,00,0.00,N,5,-30, 20250224,2505,2400,2510,2400,95892,237119170,00,0.00,N,2,75, 20250221,2430,2405,2500,2405,63169,154650475,00,0.00,N,5,-5, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 93e0aad655af..b0c1c71da8c1 100644 --- a/085310/day/candle-day-250.csv +++ b/085310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,889,895,901,885,190128,166407780,00,0.00,N,2,2, 20250225,887,896,897,877,185941,165180691,00,0.00,N,5,-10, 20250224,897,894,911,873,386201,344477996,00,0.00,N,2,4, 20250221,893,900,905,890,148401,132659302,00,0.00,N,5,-7, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 621b8147beba..404a2627332b 100644 --- a/085620/day/candle-day-250.csv +++ b/085620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4845,4905,4990,4845,35531,173662895,00,0.00,N,5,-70, 20250225,4915,4835,5010,4825,54305,268890515,00,0.00,N,2,35, 20250224,4880,4785,4935,4730,49767,242625460,00,0.00,N,2,95, 20250221,4785,4710,4785,4680,60970,288803195,00,0.00,N,2,65, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index d486ddce465f..1c66199cd4f9 100644 --- a/085660/day/candle-day-250.csv +++ b/085660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11700,11550,11750,11490,228272,2665185460,00,0.00,N,2,150, 20250225,11550,11640,11640,11380,348222,4005036890,00,0.00,N,5,-200, 20250224,11750,12110,12700,11660,835475,9959353480,00,0.00,N,5,-390, 20250221,12140,11510,12640,11430,2226207,27220026470,00,0.00,N,2,740, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index ee5b8d4461ae..0e260f71e096 100644 --- a/085670/day/candle-day-250.csv +++ b/085670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5250,5250,5320,5150,362280,1888436970,00,0.00,N,5,-50, 20250225,5300,5400,5400,5260,168556,896840590,00,0.00,N,5,-130, 20250224,5430,5480,5490,5350,149715,809310300,00,0.00,N,5,-100, 20250221,5530,5500,5550,5380,201107,1097299770,00,0.00,N,2,10, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index aba05a8e8447..10569204f8e7 100644 --- a/085810/day/candle-day-250.csv +++ b/085810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1834,1829,1890,1766,433132,788757092,00,0.00,N,3,0, 20250225,1834,1767,1863,1690,508406,916306792,00,0.00,N,2,79, 20250224,1755,1779,1779,1670,608681,1044835048,00,0.00,N,5,-24, 20250221,1779,1708,1810,1646,816219,1429947248,00,0.00,N,2,64, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 6f8f889a791d..d14865259f5f 100644 --- a/085910/day/candle-day-250.csv +++ b/085910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3065,3070,3075,3000,24788,75288920,00,0.00,N,5,-5, 20250225,3070,3090,3120,3025,36594,111528805,00,0.00,N,5,-15, 20250224,3085,3085,3125,3055,11420,35114320,00,0.00,N,5,-10, 20250221,3095,3120,3120,3090,5234,16224030,00,0.00,N,5,-5, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index b8843a514f31..5727c819b1c9 100644 --- a/086040/day/candle-day-250.csv +++ b/086040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3100,3110,3155,3090,24840,77536905,00,0.00,N,2,10, 20250225,3090,3115,3130,3070,15024,46607435,00,0.00,N,2,5, 20250224,3085,3120,3120,3030,13214,40427815,00,0.00,N,5,-35, 20250221,3120,3060,3150,3055,22532,70259200,00,0.00,N,2,80, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 2505cd3a4f2e..703bf4c370bb 100644 --- a/086060/day/candle-day-250.csv +++ b/086060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3310,3325,3345,3290,28266,93846395,00,0.00,N,3,0, 20250225,3310,3305,3335,3290,14355,47605545,00,0.00,N,2,5, 20250224,3305,3285,3330,3275,16920,55855635,00,0.00,N,2,20, 20250221,3285,3270,3320,3240,26519,86535945,00,0.00,N,2,15, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index ac16ac42457e..a443153edb14 100644 --- a/086220/day/candle-day-250.csv +++ b/086220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1398,1455,1455,1271,628,806589,00,0.00,N,2,130, 20250225,1268,1349,1349,1268,5,6421,00,0.00,N,5,-111, 20250224,1379,1394,1398,1251,2676,3594022,00,0.00,N,5,-15, 20250221,1394,1398,1398,1394,30,41899,00,0.00,N,2,4, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index eb842332fea3..399b60f33410 100644 --- a/086280/day/candle-day-250.csv +++ b/086280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,137000,138900,139100,134700,139822,19101515700,00,0.00,N,5,-1100, 20250225,138100,140000,142000,137400,178681,24903619100,00,0.00,N,5,-3000, 20250224,141100,132800,142300,131800,353214,48987124700,00,0.00,N,2,7200, 20250221,133900,132200,138500,132100,305475,41319226100,00,0.00,N,2,3500, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index a58423bd0be0..abccf643a42e 100644 --- a/086390/day/candle-day-250.csv +++ b/086390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12630,12390,13170,12170,145588,1854179280,00,0.00,N,2,160, 20250225,12470,12850,13020,12450,132409,1680924370,00,0.00,N,5,-530, 20250224,13000,13300,13510,12690,150142,1943061070,00,0.00,N,5,-320, 20250221,13320,12650,13910,12650,206210,2748474560,00,0.00,N,2,470, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 35f39b36aae8..47d579c93e36 100644 --- a/086450/day/candle-day-250.csv +++ b/086450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16000,15700,16090,15700,92584,1477924760,00,0.00,N,2,170, 20250225,15830,15660,15960,15660,63231,1001980390,00,0.00,N,2,40, 20250224,15790,16070,16070,15740,88222,1395011810,00,0.00,N,5,-190, 20250221,15980,15760,16090,15760,62515,1000479560,00,0.00,N,2,120, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index b8f1a5180a8d..e510fa89adbf 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,906,1219,1219,906,113,137434,00,0.00,N,5,-154, 20250225,1060,1067,1067,792,239,222570,00,0.00,N,2,132, 20250224,928,928,928,687,573,506477,00,0.00,N,1,121, 20250221,807,808,808,604,605,446146,00,0.00,N,2,104, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index 2426a44537aa..13c798dd4c2d 100644 --- a/086520/day/candle-day-250.csv +++ b/086520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,68500,64500,68500,64400,1105974,74285607800,00,0.00,N,2,3100, 20250225,65400,68200,68500,65200,977768,64745138200,00,0.00,N,5,-3200, 20250224,68600,66500,68600,66000,1451879,98177272400,00,0.00,N,2,1400, 20250221,67200,64300,68800,63700,2658106,176197906400,00,0.00,N,2,3900, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index d59eeb32bf03..5d9581e22500 100644 --- a/086670/day/candle-day-250.csv +++ b/086670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8910,9030,9070,8810,23282,208145800,00,0.00,N,5,-40, 20250225,8950,9030,9030,8830,23491,210544460,00,0.00,N,5,-50, 20250224,9000,8670,9020,8580,43316,383508200,00,0.00,N,2,200, 20250221,8800,8720,8970,8600,34919,307898170,00,0.00,N,3,0, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index d78a533cc5ba..002600483fd7 100644 --- a/086710/day/candle-day-250.csv +++ b/086710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11150,11150,11840,10700,323038,3630823760,00,0.00,N,5,-90, 20250225,11240,10750,11240,10530,241789,2636872230,00,0.00,N,2,550, 20250224,10690,10890,11130,10490,166765,1783429560,00,0.00,N,5,-430, 20250221,11120,10490,11290,10350,293012,3177434340,00,0.00,N,2,820, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index a45a658d521a..39468386f77b 100644 --- a/086790/day/candle-day-250.csv +++ b/086790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,62500,62000,62800,61800,1303228,81424398100,00,0.00,N,2,500, 20250225,62000,62200,62900,62000,1481212,92356343300,00,0.00,N,5,-500, 20250224,62500,62300,62600,61800,513177,31950711100,00,0.00,N,2,200, 20250221,62300,62800,63100,62000,804553,50252715200,00,0.00,N,5,-200, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 672dc5c1e65b..086cf88d692b 100644 --- a/086820/day/candle-day-250.csv +++ b/086820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,28300,28200,28650,27350,25440,711889050,00,0.00,N,2,100, 20250225,28200,28350,28950,27750,53229,1509983500,00,0.00,N,2,550, 20250224,27650,28150,28900,26300,78472,2130247450,00,0.00,N,5,-500, 20250221,28150,29150,29600,27500,68441,1951924700,00,0.00,N,5,-950, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 06fbdf5fb734..579717528dc2 100644 --- a/086890/day/candle-day-250.csv +++ b/086890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5610,5570,5680,5440,262428,1468903560,00,0.00,N,2,60, 20250225,5550,5140,5640,5110,364712,1973127000,00,0.00,N,2,360, 20250224,5190,4940,5250,4900,347707,1794386440,00,0.00,N,2,200, 20250221,4990,4860,5080,4860,46996,232302190,00,0.00,N,2,90, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index f0f53f9a74e6..41bdc4e22767 100644 --- a/086900/day/candle-day-250.csv +++ b/086900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,132600,125900,135300,125900,155490,20395176100,00,0.00,N,2,6700, 20250225,125900,124600,126300,123300,32899,4122163300,00,0.00,N,2,800, 20250224,125100,125000,125900,123100,26635,3319826700,00,0.00,N,2,400, 20250221,124700,123800,125700,122000,33082,4121317900,00,0.00,N,2,2100, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 39da0d371940..415f16389b7b 100644 --- a/086960/day/candle-day-250.csv +++ b/086960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1300,1220,1420,1199,30539184,41490422819,00,0.00,N,2,91, 20250225,1209,1218,1245,1197,746216,899310245,00,0.00,N,5,-17, 20250224,1226,1225,1231,1170,695873,839906414,00,0.00,N,5,-11, 20250221,1237,1231,1260,1231,641340,793498747,00,0.00,N,5,-8, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 5f4da673171f..5c7ea7f19859 100644 --- a/086980/day/candle-day-250.csv +++ b/086980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3280,3325,3350,3240,625541,2055281090,00,0.00,N,5,-40, 20250225,3320,3340,3345,3305,269766,895802525,00,0.00,N,5,-25, 20250224,3345,3345,3350,3300,333977,1111360670,00,0.00,N,3,0, 20250221,3345,3360,3370,3305,331422,1106790425,00,0.00,N,5,-10, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 7beb660e521c..41ebabc40d52 100644 --- a/087010/day/candle-day-250.csv +++ b/087010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,92300,88200,94700,86500,331091,29988767800,00,0.00,N,2,3000, 20250225,89300,86600,89800,85000,306234,26922067000,00,0.00,N,2,1300, 20250224,88000,92300,92400,88000,379194,33953132100,00,0.00,N,5,-4400, 20250221,92400,92400,93600,92200,200122,18566174300,00,0.00,N,3,0, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index acb8846684b2..ec3d13c0b6fd 100644 --- a/087260/day/candle-day-250.csv +++ b/087260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2135,2120,2140,2100,99613,211412175,00,0.00,N,2,15, 20250225,2120,2150,2150,2110,173853,370541920,00,0.00,N,5,-45, 20250224,2165,2160,2185,2050,166548,356280140,00,0.00,N,5,-25, 20250221,2190,2200,2210,2180,75627,165637015,00,0.00,N,5,-5, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index c0718c98ad2d..18930687e945 100644 --- a/087600/day/candle-day-250.csv +++ b/087600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7360,7390,7480,7260,5778,42745950,00,0.00,N,5,-30, 20250225,7390,7400,7400,7250,7952,58451910,00,0.00,N,5,-10, 20250224,7400,7500,7500,7280,4132,30312960,00,0.00,N,5,-110, 20250221,7510,7440,7510,7240,9059,66354790,00,0.00,N,2,60, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 0509b875c42f..7cc67f39a32c 100644 --- a/088130/day/candle-day-250.csv +++ b/088130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3310,3370,3400,3305,45761,152420895,00,0.00,N,5,-100, 20250225,3410,3395,3440,3285,41059,138059515,00,0.00,N,5,-10, 20250224,3420,3400,3450,3350,12569,42779175,00,0.00,N,5,-15, 20250221,3435,3405,3440,3380,32956,112259400,00,0.00,N,2,5, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 34a860e29d6f..8d229c11ebe4 100644 --- a/088260/day/candle-day-250.csv +++ b/088260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4220,4240,4240,4210,32879,138912210,00,0.00,N,2,20, 20250225,4200,4230,4230,4155,26761,111913915,00,0.00,N,2,30, 20250224,4170,4205,4240,4155,46619,194748640,00,0.00,N,5,-35, 20250221,4205,4120,4240,4120,52424,220075270,00,0.00,N,2,75, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 27f93e6b5541..7009fc0d5a6a 100644 --- a/088280/day/candle-day-250.csv +++ b/088280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2940,2970,2970,2850,26787,77918875,00,0.00,N,2,65, 20250225,2875,2945,2955,2830,16412,47460545,00,0.00,N,5,-65, 20250224,2940,3010,3035,2940,61613,183192570,00,0.00,N,5,-125, 20250221,3065,3065,3095,3015,38259,117420780,00,0.00,N,2,30, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 1253ea9d9fa7..ffc2f124c134 100644 --- a/088290/day/candle-day-250.csv +++ b/088290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1015,1006,1018,1005,23212,23445078,00,0.00,N,2,7, 20250225,1008,1022,1022,1000,53742,54007320,00,0.00,N,5,-14, 20250224,1022,1035,1042,1022,24955,25664843,00,0.00,N,5,-13, 20250221,1035,1025,1042,1016,21941,22537150,00,0.00,N,2,10, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 7dc9f53c4507..61ea3ae2fa1f 100644 --- a/088340/day/candle-day-250.csv +++ b/088340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11240,11550,11980,11240,36996,422218790,00,0.00,N,5,-280, 20250225,11520,11760,11790,11400,21935,253725630,00,0.00,N,5,-260, 20250224,11780,11530,11780,11210,51040,583482590,00,0.00,N,2,250, 20250221,11530,11680,11750,11530,28437,330448230,00,0.00,N,5,-130, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index b437ee0959ec..fe552b55c532 100644 --- a/088350/day/candle-day-250.csv +++ b/088350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2625,2595,2625,2580,932766,2434039810,00,0.00,N,2,30, 20250225,2595,2585,2610,2555,1134115,2935303180,00,0.00,N,2,5, 20250224,2590,2595,2620,2580,1205604,3127496935,00,0.00,N,5,-30, 20250221,2620,2695,2700,2610,2212376,5842273310,00,0.00,N,5,-95, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 89e18dd7b052..4264a49a133c 100644 --- a/088390/day/candle-day-250.csv +++ b/088390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8720,8970,8970,8710,6728,59171690,00,0.00,N,5,-60, 20250225,8780,8720,8930,8720,4496,39550800,00,0.00,N,5,-100, 20250224,8880,8940,9040,8820,5979,53381210,00,0.00,N,5,-160, 20250221,9040,9040,9070,8930,6858,61570200,00,0.00,N,3,0, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 06ca865f1af5..07cb42a2419d 100644 --- a/088790/day/candle-day-250.csv +++ b/088790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1796,1760,1826,1760,8961,16022966,00,0.00,N,2,24, 20250225,1772,1773,1804,1760,28995,51617859,00,0.00,N,5,-1, 20250224,1773,1790,1800,1755,39317,69751552,00,0.00,N,5,-17, 20250221,1790,1790,1794,1715,51927,91274198,00,0.00,N,2,7, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index d566b8466430..cf81fa2701e9 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,759,760,773,758,90972,69384165,00,0.00,N,5,-2, 20250225,761,772,772,760,99312,76140076,00,0.00,N,5,-11, 20250224,772,770,778,755,103746,79980545,00,0.00,N,2,2, 20250221,770,767,775,752,100322,76634979,00,0.00,N,2,9, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index b1eb65ea5ef7..39b314387cc5 100644 --- a/088910/day/candle-day-250.csv +++ b/088910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2005,1993,2005,1975,28057,55820171,00,0.00,N,2,12, 20250225,1993,1980,2005,1978,16044,31911196,00,0.00,N,2,4, 20250224,1989,1978,1992,1960,38090,75190055,00,0.00,N,2,11, 20250221,1978,1968,1986,1960,16895,33405086,00,0.00,N,2,10, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 1d889e7c2e6e..a8c5207a0f5e 100644 --- a/088980/day/candle-day-250.csv +++ b/088980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11260,11260,11310,11210,735517,8285379220,00,0.00,N,5,-60, 20250225,11320,11420,11430,11260,931075,10531606860,00,0.00,N,5,-100, 20250224,11420,11420,11540,11400,832966,9550606270,00,0.00,N,5,-30, 20250221,11450,11420,11450,11370,678009,7740070680,00,0.00,N,2,50, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 083ea913a48b..98be05b84600 100644 --- a/089010/day/candle-day-250.csv +++ b/089010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,25850,25500,25900,25000,374322,9558479500,00,0.00,N,3,0, 20250225,25850,26000,27600,25450,1176935,31341838450,00,0.00,N,2,450, 20250224,25400,24900,25400,24300,412003,10265814700,00,0.00,N,3,0, 20250221,25400,24800,26400,24800,497159,12738232050,00,0.00,N,2,450, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 6bab160d9eb8..b67aba6edc50 100644 --- a/089030/day/candle-day-250.csv +++ b/089030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,41900,42500,43400,41600,458746,19395864400,00,0.00,N,5,-750, 20250225,42650,42700,43400,42200,417186,17839384500,00,0.00,N,5,-1000, 20250224,43650,44850,45400,43300,864693,37905048650,00,0.00,N,5,-2550, 20250221,46200,43800,48700,43400,2979206,139300320600,00,0.00,N,2,2600, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 4744af1b1b29..7c4412135a54 100644 --- a/089140/day/candle-day-250.csv +++ b/089140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2545,2535,2580,2525,30556,77657080,00,0.00,N,5,-10, 20250225,2555,2590,2600,2540,65029,166507350,00,0.00,N,5,-40, 20250224,2595,2585,2610,2545,16338,42159640,00,0.00,N,2,5, 20250221,2590,2620,2620,2570,42900,111181040,00,0.00,N,5,-15, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index d26e0b9598a8..6361874b1ff8 100644 --- a/089150/day/candle-day-250.csv +++ b/089150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2370,2335,2370,2335,19400,45534855,00,0.00,N,2,25, 20250225,2345,2400,2415,2335,41115,96676165,00,0.00,N,5,-70, 20250224,2415,2420,2420,2375,11707,27958500,00,0.00,N,5,-5, 20250221,2420,2420,2450,2375,35782,85904190,00,0.00,N,3,0, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 7bb618148dd1..13d32f3fb340 100644 --- a/089230/day/candle-day-250.csv +++ b/089230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,896,891,905,875,15908,14067031,00,0.00,N,2,11, 20250225,885,905,905,870,43183,38179853,00,0.00,N,5,-14, 20250224,899,899,905,889,37560,33665759,00,0.00,N,2,10, 20250221,889,908,908,888,23939,21505251,00,0.00,N,3,0, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 268031d99455..d28b60837802 100644 --- a/089470/day/candle-day-250.csv +++ b/089470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3540,3510,3555,3500,16459,58127540,00,0.00,N,2,30, 20250225,3510,3565,3565,3505,16676,58630225,00,0.00,N,5,-10, 20250224,3520,3500,3535,3485,12055,42222345,00,0.00,N,5,-15, 20250221,3535,3495,3550,3495,10103,35676620,00,0.00,N,2,25, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 0aa3698e7e91..7ff69f59077e 100644 --- a/089590/day/candle-day-250.csv +++ b/089590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7320,7340,7350,7270,239689,1748752660,00,0.00,N,5,-20, 20250225,7340,7400,7410,7330,262082,1927028850,00,0.00,N,5,-60, 20250224,7400,7370,7440,7330,236247,1745629370,00,0.00,N,5,-10, 20250221,7410,7300,7410,7290,379637,2794198910,00,0.00,N,2,110, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index a186a0fbcf67..8398726dab35 100644 --- a/089600/day/candle-day-250.csv +++ b/089600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14420,14230,14510,14220,24690,355606400,00,0.00,N,2,170, 20250225,14250,14370,14380,14190,30964,440773510,00,0.00,N,5,-180, 20250224,14430,14050,14440,14000,33232,474366900,00,0.00,N,2,290, 20250221,14140,14180,14360,14110,65429,929877610,00,0.00,N,5,-110, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 3516431c66b5..ba069c96c3b0 100644 --- a/089790/day/candle-day-250.csv +++ b/089790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4445,4425,4520,4395,76563,340017615,00,0.00,N,5,-20, 20250225,4465,4570,4570,4430,99604,445329125,00,0.00,N,5,-105, 20250224,4570,4600,4735,4495,117225,533437570,00,0.00,N,5,-105, 20250221,4675,4705,4865,4660,88715,416966340,00,0.00,N,5,-80, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index be2c31641728..a31c638a28ea 100644 --- a/089850/day/candle-day-250.csv +++ b/089850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6680,6610,6730,6420,32591,215912140,00,0.00,N,2,70, 20250225,6610,6600,6730,6570,20455,135230170,00,0.00,N,5,-60, 20250224,6670,6670,6730,6560,29667,196412540,00,0.00,N,3,0, 20250221,6670,6600,6740,6600,17761,118441420,00,0.00,N,2,10, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index ff1f9297b731..dc586f09a3b8 100644 --- a/089860/day/candle-day-250.csv +++ b/089860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,29500,29450,29550,29200,15194,445865600,00,0.00,N,2,50, 20250225,29450,29400,29900,29250,21872,646947800,00,0.00,N,2,50, 20250224,29400,29500,29500,29000,16477,482332850,00,0.00,N,5,-100, 20250221,29500,29600,29950,29400,13708,404969650,00,0.00,N,5,-350, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 13bbd5805f09..4148577c45fb 100644 --- a/089890/day/candle-day-250.csv +++ b/089890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8760,8790,8830,8500,112966,979833580,00,0.00,N,5,-200, 20250225,8960,9240,9250,8770,130005,1167017500,00,0.00,N,5,-280, 20250224,9240,8900,9240,8770,242511,2193783020,00,0.00,N,2,290, 20250221,8950,9240,9290,8770,328593,2940658240,00,0.00,N,5,-470, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 7ebca3440f8d..d65eb191a97a 100644 --- a/089970/day/candle-day-250.csv +++ b/089970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9460,9060,9530,8710,118508,1105091380,00,0.00,N,2,530, 20250225,8930,9060,9080,8780,57524,513904670,00,0.00,N,5,-130, 20250224,9060,9200,9200,8730,61715,555901340,00,0.00,N,5,-40, 20250221,9100,9170,9310,9040,46238,422483970,00,0.00,N,5,-210, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 75fb129c9fad..2babe5b83a08 100644 --- a/089980/day/candle-day-250.csv +++ b/089980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16250,16050,16600,15940,92039,1501133020,00,0.00,N,2,240, 20250225,16010,16160,16160,15900,33914,541858750,00,0.00,N,5,-150, 20250224,16160,15960,16210,15820,40155,642866390,00,0.00,N,2,20, 20250221,16140,16090,16140,15820,34908,558835010,00,0.00,N,2,160, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 8a6d349ade8d..7494da5019ee 100644 --- a/090080/day/candle-day-250.csv +++ b/090080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1274,1251,1345,1215,4048865,5213975352,00,0.00,N,2,34, 20250225,1240,1312,1338,1210,1681768,2159610284,00,0.00,N,5,-72, 20250224,1312,1222,1312,1191,2124454,2636914460,00,0.00,N,2,35, 20250221,1277,1327,1347,1203,3705026,4639144437,00,0.00,N,5,-50, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 09b9b5228b80..d51b8d6f97ad 100644 --- a/090150/day/candle-day-250.csv +++ b/090150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,812,811,820,802,50905,41179562,00,0.00,N,2,7, 20250225,805,816,816,797,60888,48950190,00,0.00,N,5,-6, 20250224,811,793,819,787,120487,97287644,00,0.00,N,3,0, 20250221,811,821,833,805,83126,67474010,00,0.00,N,5,-9, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index c522489a3479..a76e1c94a511 100644 --- a/090350/day/candle-day-250.csv +++ b/090350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7750,7690,7760,7670,21677,167248360,00,0.00,N,2,80, 20250225,7670,7770,7780,7670,48309,372227800,00,0.00,N,5,-100, 20250224,7770,7780,7820,7690,25365,196334470,00,0.00,N,5,-10, 20250221,7780,7750,7790,7720,39062,303088430,00,0.00,N,2,30, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index e1a3c28b0b9d..eba8ab1e40fb 100644 --- a/090360/day/candle-day-250.csv +++ b/090360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,26550,26500,26950,26250,59847,1585749150,00,0.00,N,5,-50, 20250225,26600,26350,28300,26000,262393,7097083600,00,0.00,N,5,-50, 20250224,26650,27000,27000,26300,71382,1899763300,00,0.00,N,5,-600, 20250221,27250,27150,27750,27150,102253,2808031100,00,0.00,N,2,50, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 19eac3080805..2eddcdfc0406 100644 --- a/090370/day/candle-day-250.csv +++ b/090370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1362,1356,1418,1356,25458,34714616,00,0.00,N,2,6, 20250225,1356,1287,1414,1287,58669,79676709,00,0.00,N,2,69, 20250224,1287,1350,1385,1261,32793,43775063,00,0.00,N,5,-63, 20250221,1350,1359,1388,1337,23781,32205853,00,0.00,N,5,-26, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index cba085aaabc3..05336c01aa5b 100644 --- a/090410/day/candle-day-250.csv +++ b/090410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1687,1677,1716,1675,378304,642192855,00,0.00,N,2,18, 20250225,1669,1690,1693,1669,176852,296801025,00,0.00,N,5,-21, 20250224,1690,1675,1704,1655,272605,460228213,00,0.00,N,2,19, 20250221,1671,1681,1686,1650,280718,467269246,00,0.00,N,5,-10, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 1ed87eafa423..373d597643cf 100644 --- a/090430/day/candle-day-250.csv +++ b/090430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,118500,119000,119600,116600,249423,29358781000,00,0.00,N,5,-600, 20250225,119100,119100,121200,119000,236225,28296218600,00,0.00,N,2,400, 20250224,118700,118100,119300,117100,165416,19616398400,00,0.00,N,5,-500, 20250221,119200,124800,124900,118500,527787,63474401700,00,0.00,N,5,-4800, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 1b762dd9beb5..6bb101cfe773 100644 --- a/090460/day/candle-day-250.csv +++ b/090460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15450,15310,15500,15210,162600,2502298650,00,0.00,N,2,100, 20250225,15350,15590,15840,15350,232558,3614147660,00,0.00,N,5,-410, 20250224,15760,15660,15770,15500,122018,1908817290,00,0.00,N,5,-90, 20250221,15850,15820,15900,15700,195535,3084125220,00,0.00,N,2,30, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index f43899d98ab9..50b075227e6a 100644 --- a/090470/day/candle-day-250.csv +++ b/090470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4920,4970,5020,4920,15268,75497100,00,0.00,N,5,-40, 20250225,4960,5070,5090,4950,16975,84879490,00,0.00,N,5,-110, 20250224,5070,5030,5070,4940,24352,121760955,00,0.00,N,2,60, 20250221,5010,5080,5090,4945,40389,201575435,00,0.00,N,5,-70, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 08eb4835fbf5..4d45dafb838b 100644 --- a/090710/day/candle-day-250.csv +++ b/090710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2470,2520,2610,2460,6259544,15772784855,00,0.00,N,5,-70, 20250225,2540,2650,2655,2515,5725466,14605231095,00,0.00,N,5,-90, 20250224,2630,2730,2730,2540,8741917,22764906565,00,0.00,N,5,-125, 20250221,2755,2680,2845,2680,18422696,51455021720,00,0.00,N,2,40, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index f4d57b83d9ca..a3eb877ed593 100644 --- a/090850/day/candle-day-250.csv +++ b/090850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5170,5100,5260,5100,98159,507656450,00,0.00,N,2,50, 20250225,5120,5110,5150,5080,36947,188445970,00,0.00,N,5,-10, 20250224,5130,5110,5160,5090,30110,154088450,00,0.00,N,5,-20, 20250221,5150,5040,5150,5040,36360,186195950,00,0.00,N,2,70, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 879c29b61a12..a64b1744d6ab 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250226,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250225,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250224,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250221,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250220,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 2834d6c56d2b..590c79fefe92 100644 --- a/091120/day/candle-day-250.csv +++ b/091120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,20050,20650,20850,20000,169395,3431922400,00,0.00,N,5,-600, 20250225,20650,20600,21500,20000,348454,7172152450,00,0.00,N,5,-50, 20250224,20700,21300,21400,20550,270227,5603467900,00,0.00,N,5,-950, 20250221,21650,21700,22050,21300,161314,3505900600,00,0.00,N,3,0, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index f9958c94a87a..87745f3c3770 100644 --- a/091340/day/candle-day-250.csv +++ b/091340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2550,2555,2560,2505,75621,203780390,00,0.00,N,5,-10, 20250225,2560,2560,2610,2530,15226,38901610,00,0.00,N,5,-5, 20250224,2565,2570,2570,2520,10306,26293140,00,0.00,N,5,-10, 20250221,2575,2605,2680,2575,56131,146983400,00,0.00,N,5,-35, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 676f10c0f1f4..48370ab5ff3b 100644 --- a/091440/day/candle-day-250.csv +++ b/091440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3950,3880,4185,3595,6748700,26486580030,00,0.00,N,2,430, 20250225,3520,2735,3520,2715,4335886,14278105795,00,0.00,N,1,810, 20250224,2710,2705,2760,2625,1337305,3598252370,00,0.00,N,5,-85, 20250221,2795,2850,2955,2765,1220347,3461754365,00,0.00,N,2,30, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index cc5f395a94c9..10b47e84d22f 100644 --- a/091580/day/candle-day-250.csv +++ b/091580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8580,8490,8820,8300,296190,2546794980,00,0.00,N,2,30, 20250225,8550,8800,9900,8400,963913,8750611670,00,0.00,N,5,-360, 20250224,8910,8260,9760,8160,1078428,9733930670,00,0.00,N,2,450, 20250221,8460,8280,8630,8260,104671,881650460,00,0.00,N,2,200, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 7bef6bb875e9..df9333550948 100644 --- a/091590/day/candle-day-250.csv +++ b/091590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4070,4125,4125,4005,6362,25836375,00,0.00,N,5,-10, 20250225,4080,4075,4095,3990,10720,43337600,00,0.00,N,2,5, 20250224,4075,3930,4080,3880,18635,74466680,00,0.00,N,2,145, 20250221,3930,3970,3995,3885,15164,59436265,00,0.00,N,3,0, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index 8dbd64fe0af4..7c9c45eab39e 100644 --- a/091700/day/candle-day-250.csv +++ b/091700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7350,7330,7390,7290,158928,1163617660,00,0.00,N,5,-40, 20250225,7390,7410,7440,7310,259091,1913655900,00,0.00,N,5,-90, 20250224,7480,7450,7480,7370,242429,1800475090,00,0.00,N,5,-30, 20250221,7510,7490,7520,7440,216871,1621477940,00,0.00,N,3,0, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 8071df48e83e..387ae82acbba 100644 --- a/091810/day/candle-day-250.csv +++ b/091810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2635,2625,2655,2605,1780398,4680315145,00,0.00,N,3,0, 20250225,2635,2660,2675,2625,1611106,4264319100,00,0.00,N,5,-30, 20250224,2665,2675,2710,2660,1866382,4991546270,00,0.00,N,5,-35, 20250221,2700,2730,2730,2675,2248905,6074610455,00,0.00,N,5,-25, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index e82193fc53d2..8c0544f10f6c 100644 --- a/091970/day/candle-day-250.csv +++ b/091970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,587,600,600,580,19250,11316437,00,0.00,N,5,-13, 20250225,600,610,612,590,43340,26074733,00,0.00,N,5,-7, 20250224,607,596,610,595,107977,64852984,00,0.00,N,2,9, 20250221,598,606,606,595,19145,11525632,00,0.00,N,5,-6, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index f999993603e2..6f6e915feca7 100644 --- a/092040/day/candle-day-250.csv +++ b/092040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4650,4100,4990,4050,4130419,19277716915,00,0.00,N,2,565, 20250225,4085,3700,4170,3690,2410223,9441845535,00,0.00,N,2,385, 20250224,3700,3615,3730,3480,1008046,3599919530,00,0.00,N,2,50, 20250221,3650,3990,4140,3470,1786828,6522183735,00,0.00,N,5,-285, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index 64181a80b8b0..7e9f02c9361b 100644 --- a/092070/day/candle-day-250.csv +++ b/092070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11660,11860,11860,11450,20917,241341990,00,0.00,N,2,30, 20250225,11630,11740,11990,11500,28162,326932100,00,0.00,N,5,-110, 20250224,11740,11710,11900,11610,26856,315502770,00,0.00,N,5,-290, 20250221,12030,12040,12190,11800,31367,375373800,00,0.00,N,3,0, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 250f1ed2e629..d4e8013f395b 100644 --- a/092130/day/candle-day-250.csv +++ b/092130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13290,13320,13320,13220,4900,65046890,00,0.00,N,3,0, 20250225,13290,13240,13320,13240,3188,42350490,00,0.00,N,5,-30, 20250224,13320,13400,13400,13000,10666,141846200,00,0.00,N,2,40, 20250221,13280,13260,13300,13190,9317,123368850,00,0.00,N,2,80, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 25d0d9b8a8ef..3139d919e6df 100644 --- a/092190/day/candle-day-250.csv +++ b/092190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3560,3560,3560,3465,19559,68781205,00,0.00,N,2,30, 20250225,3530,3590,3590,3500,13790,48738400,00,0.00,N,5,-60, 20250224,3590,3670,3680,3565,24347,87485765,00,0.00,N,5,-80, 20250221,3670,3720,3730,3600,14548,53019595,00,0.00,N,5,-60, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 29801d5132df..33787abc7740 100644 --- a/092200/day/candle-day-250.csv +++ b/092200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4965,4900,4965,4815,520087,2545810790,00,0.00,N,5,-15, 20250225,4980,4930,5030,4630,1876395,9062152430,00,0.00,N,3,0, 20250224,4980,5060,5160,4920,860454,4311263085,00,0.00,N,5,-220, 20250221,5200,5250,5330,5110,536857,2788224660,00,0.00,N,5,-90, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index af71ef4f4d5f..a96809122dc5 100644 --- a/092220/day/candle-day-250.csv +++ b/092220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,861,865,875,858,472035,407850918,00,0.00,N,5,-2, 20250225,863,870,890,861,468660,408320402,00,0.00,N,5,-16, 20250224,879,860,894,860,473198,416776594,00,0.00,N,5,-17, 20250221,896,905,909,890,501219,448121079,00,0.00,N,5,-5, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index bc4c381618d4..8e822f0a57bd 100644 --- a/092230/day/candle-day-250.csv +++ b/092230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,56000,55500,56200,55100,1421,79330700,00,0.00,N,2,400, 20250225,55600,54900,55800,54600,2448,135549900,00,0.00,N,2,700, 20250224,54900,54700,54900,54500,1075,58663500,00,0.00,N,2,300, 20250221,54600,54300,54600,54100,976,52963600,00,0.00,N,2,400, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 3d7e3759c55f..260ac984a734 100644 --- a/092300/day/candle-day-250.csv +++ b/092300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2700,2670,2715,2670,25967,69912660,00,0.00,N,3,0, 20250225,2700,2720,2720,2670,24071,64803720,00,0.00,N,5,-20, 20250224,2720,2690,2720,2670,35430,95239625,00,0.00,N,2,30, 20250221,2690,2650,2705,2650,40304,108055410,00,0.00,N,2,15, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 73924fef2162..64b8e93e70f5 100644 --- a/092440/day/candle-day-250.csv +++ b/092440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2420,2400,2420,2395,11942,28738460,00,0.00,N,2,20, 20250225,2400,2430,2445,2395,22649,54486125,00,0.00,N,5,-30, 20250224,2430,2410,2430,2395,15941,38428705,00,0.00,N,2,15, 20250221,2415,2415,2415,2390,8208,19713345,00,0.00,N,3,0, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 0e4b584cdd5b..c7b940a692de 100644 --- a/092460/day/candle-day-250.csv +++ b/092460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8690,8920,9050,8670,68942,606985240,00,0.00,N,5,-130, 20250225,8820,8800,8950,8630,55050,487018850,00,0.00,N,2,20, 20250224,8800,8760,8870,8550,73024,635569120,00,0.00,N,2,10, 20250221,8790,8920,8970,8560,143603,1253033140,00,0.00,N,5,-180, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index af9202c24fdd..ca871a22a177 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,874,829,874,829,2,1703,00,0.00,N,5,-101, 20250225,975,975,975,975,1,975,00,0.00,N,2,125, 20250224,850,798,850,798,23,18406,00,0.00,N,5,-88, 20250221,938,833,938,833,2,1771,00,0.00,N,5,-42, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index f5b68ab0d554..89300085377f 100644 --- a/092600/day/candle-day-250.csv +++ b/092600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,781,794,796,780,81556,64202013,00,0.00,N,5,-9, 20250225,790,767,798,766,182599,142590697,00,0.00,N,5,-10, 20250224,800,797,820,790,191266,152882407,00,0.00,N,2,3, 20250221,797,870,870,755,1503759,1207553833,00,0.00,N,5,-190, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index d654b8539ce1..7d8948da500e 100644 --- a/092730/day/candle-day-250.csv +++ b/092730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11760,11800,11850,11630,24308,284233850,00,0.00,N,5,-20, 20250225,11780,11870,11870,11630,24833,290923520,00,0.00,N,5,-30, 20250224,11810,11870,11870,11640,22111,259918340,00,0.00,N,5,-120, 20250221,11930,11870,11960,11800,25560,303590410,00,0.00,N,2,70, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index d04c03214dc3..4cf0a6ffc2be 100644 --- a/092780/day/candle-day-250.csv +++ b/092780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4675,4615,4675,4570,11948,55284010,00,0.00,N,2,5, 20250225,4670,4670,4760,4610,10121,46978215,00,0.00,N,3,0, 20250224,4670,4730,4745,4600,11792,54701075,00,0.00,N,5,-25, 20250221,4695,4695,4700,4600,12471,58089520,00,0.00,N,2,40, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index c768af097e94..36bb1588e92c 100644 --- a/092790/day/candle-day-250.csv +++ b/092790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10680,11120,11140,10590,1563916,17001538720,00,0.00,N,5,-210, 20250225,10890,10240,11380,10200,6351738,69095020220,00,0.00,N,2,540, 20250224,10350,9810,10540,9610,3385348,34568325650,00,0.00,N,2,470, 20250221,9880,9990,10920,9510,8964254,91286752640,00,0.00,N,2,510, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 43c3251eb613..8a2a2dbfd5c7 100644 --- a/092870/day/candle-day-250.csv +++ b/092870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13150,13400,13520,13100,124219,1641440060,00,0.00,N,5,-350, 20250225,13500,13510,13780,13400,111169,1506806950,00,0.00,N,5,-300, 20250224,13800,13450,13890,13310,177706,2418360030,00,0.00,N,2,50, 20250221,13750,13940,13980,13630,163758,2253586920,00,0.00,N,5,-190, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index ac7da9e9de14..6453137f6696 100644 --- a/093050/day/candle-day-250.csv +++ b/093050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16540,16410,16550,16350,37749,621412490,00,0.00,N,3,0, 20250225,16540,16460,16660,16390,66217,1092506440,00,0.00,N,2,70, 20250224,16470,16450,16540,16310,32433,532217710,00,0.00,N,5,-80, 20250221,16550,16570,16610,16430,34353,566056790,00,0.00,N,5,-60, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 47dca7644fad..8168508b1c43 100644 --- a/093190/day/candle-day-250.csv +++ b/093190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4980,5000,5030,4980,29841,149166570,00,0.00,N,5,-60, 20250225,5040,5030,5070,4995,37037,185838905,00,0.00,N,3,0, 20250224,5040,5000,5040,4965,3912,19584950,00,0.00,N,2,40, 20250221,5000,4990,5010,4960,6931,34529285,00,0.00,N,2,10, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 2d41f64085af..8ea042ec6968 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250226,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250225,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250224,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250221,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250220,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 58b1a87e593a..c02c1636a6e9 100644 --- a/093240/day/candle-day-250.csv +++ b/093240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2125,2150,2155,2090,727925,1537762020,00,0.00,N,5,-5, 20250225,2130,2170,2190,2090,1100412,2340690160,00,0.00,N,5,-60, 20250224,2190,2000,2210,1996,4232591,9019148271,00,0.00,N,2,180, 20250221,2010,2040,2040,1992,903856,1813034608,00,0.00,N,2,10, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 27f0ad67676d..7046694212e0 100644 --- a/093320/day/candle-day-250.csv +++ b/093320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,76000,76500,76500,75600,9898,752134500,00,0.00,N,5,-200, 20250225,76200,78000,78000,75900,26994,2064731600,00,0.00,N,5,-1800, 20250224,78000,77000,79200,77000,20346,1585238200,00,0.00,N,5,-300, 20250221,78300,80200,80200,77100,27162,2124033000,00,0.00,N,5,-1700, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index ff29d1bd4a03..538e9f792001 100644 --- a/093370/day/candle-day-250.csv +++ b/093370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5130,5040,5170,5000,540829,2752658090,00,0.00,N,2,110, 20250225,5020,5270,5270,5010,861039,4382772740,00,0.00,N,5,-250, 20250224,5270,4980,5350,4940,1252025,6482571920,00,0.00,N,2,260, 20250221,5010,5060,5120,4965,473758,2378552550,00,0.00,N,5,-30, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 19dbe5cfa9c9..f1ca9acbe021 100644 --- a/093380/day/candle-day-250.csv +++ b/093380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2565,2575,2650,2530,9698,24924150,00,0.00,N,5,-30, 20250225,2595,2585,2620,2550,16257,42371465,00,0.00,N,2,35, 20250224,2560,2545,2635,2515,17358,44767380,00,0.00,N,2,15, 20250221,2545,2580,2580,2520,11886,30129880,00,0.00,N,3,0, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 46a0eee2be5a..6603c3fe8b0d 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4045,4045,4045,4045,1,4045,00,0.00,N,1,525, 20250225,3520,3520,3520,3520,1,3520,00,0.00,N,4,-620, 20250224,4140,4140,4140,4140,1,4140,00,0.00,N,2,415, 20250221,3725,3775,3775,3725,2,7500,00,0.00,N,2,405, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 043de30f6a82..362e7dd2ffcd 100644 --- a/093520/day/candle-day-250.csv +++ b/093520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9710,9570,9860,9570,30314,295114770,00,0.00,N,2,30, 20250225,9680,9800,9870,9640,47551,463749650,00,0.00,N,5,-230, 20250224,9910,10010,10160,9860,70382,701684480,00,0.00,N,5,-160, 20250221,10070,10050,10700,9860,207769,2128353920,00,0.00,N,2,130, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 8ee14ec32c8a..6d574b554e36 100644 --- a/093640/day/candle-day-250.csv +++ b/093640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3770,3665,3865,3665,41982,156295805,00,0.00,N,2,105, 20250225,3665,3730,3875,3660,48678,181301755,00,0.00,N,5,-95, 20250224,3760,3810,3900,3730,55470,209711925,00,0.00,N,5,-50, 20250221,3810,3720,3875,3720,80907,307844795,00,0.00,N,2,90, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 6c451646d95f..25038fef4314 100644 --- a/093920/day/candle-day-250.csv +++ b/093920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5360,5350,5400,5350,7386,39620110,00,0.00,N,5,-20, 20250225,5380,5390,5400,5340,7242,38819310,00,0.00,N,5,-10, 20250224,5390,5400,5400,5360,3503,18850240,00,0.00,N,5,-10, 20250221,5400,5380,5400,5360,6952,37443910,00,0.00,N,2,20, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 0d0ec3f82866..e96c36fd2df0 100644 --- a/094170/day/candle-day-250.csv +++ b/094170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,21700,21650,21700,20850,249659,5326864800,00,0.00,N,2,250, 20250225,21450,21400,21650,21100,155304,3322254900,00,0.00,N,2,50, 20250224,21400,20250,21800,20200,268541,5686262500,00,0.00,N,2,750, 20250221,20650,20700,21250,20400,160353,3329662150,00,0.00,N,3,0, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 1a500c873d63..d9fd76f869ab 100644 --- a/094280/day/candle-day-250.csv +++ b/094280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11970,11920,11980,11860,7693,91540670,00,0.00,N,2,10, 20250225,11960,11970,11980,11910,6318,75415640,00,0.00,N,5,-10, 20250224,11970,11890,11970,11850,5842,69605980,00,0.00,N,2,80, 20250221,11890,11880,11910,11860,6141,72931280,00,0.00,N,2,20, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index d8cd336bd433..6eaec564adf5 100644 --- a/094360/day/candle-day-250.csv +++ b/094360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18730,18610,18900,18520,169060,3156005480,00,0.00,N,5,-80, 20250225,18810,19070,19150,18650,202182,3817089200,00,0.00,N,5,-490, 20250224,19300,18960,19320,18590,224681,4269726150,00,0.00,N,5,-20, 20250221,19320,19880,20550,19310,397852,7846798910,00,0.00,N,5,-680, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index 73b70fe06feb..349e98885c72 100644 --- a/094480/day/candle-day-250.csv +++ b/094480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8070,7880,8340,7660,2806677,22353972340,00,0.00,N,2,570, 20250225,7500,7390,7630,7370,394685,2999193500,00,0.00,N,2,50, 20250224,7450,7430,7560,7390,333572,2493271330,00,0.00,N,5,-110, 20250221,7560,7750,7820,7480,1465785,11157067160,00,0.00,N,5,-830, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index f2a4fbeefa70..0ad1f6c8348d 100644 --- a/094800/day/candle-day-250.csv +++ b/094800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4165,4135,4175,4135,9649,40146275,00,0.00,N,3,0, 20250225,4165,4170,4170,4130,12874,53512510,00,0.00,N,2,20, 20250224,4145,4155,4160,4110,8894,36766205,00,0.00,N,2,30, 20250221,4115,4130,4150,4110,11132,45944625,00,0.00,N,5,-15, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 32a161760b95..f1d0a8716cdb 100644 --- a/094820/day/candle-day-250.csv +++ b/094820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9170,9160,9300,9110,46366,425016450,00,0.00,N,5,-100, 20250225,9270,9160,9350,9100,45481,419705950,00,0.00,N,2,20, 20250224,9250,9180,9340,9170,60909,563552460,00,0.00,N,5,-100, 20250221,9350,9310,9440,9250,32137,300214530,00,0.00,N,2,40, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index b580811be7af..7d48937a2534 100644 --- a/094840/day/candle-day-250.csv +++ b/094840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6600,6640,6700,6570,21565,143184870,00,0.00,N,5,-10, 20250225,6610,6600,6670,6550,19423,128062770,00,0.00,N,5,-20, 20250224,6630,6530,6800,6530,48107,321813300,00,0.00,N,2,40, 20250221,6590,6500,6620,6500,26903,176908500,00,0.00,N,2,60, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index ff61e04344ae..c464513190f3 100644 --- a/094850/day/candle-day-250.csv +++ b/094850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5710,5750,5820,5680,68348,392090410,00,0.00,N,5,-40, 20250225,5750,5700,5770,5610,92689,530156120,00,0.00,N,2,90, 20250224,5660,5650,5760,5590,127621,722627860,00,0.00,N,5,-40, 20250221,5700,5880,5880,5700,175366,1012483460,00,0.00,N,5,-150, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index f8956fdb9dff..3f5f57fe3ca0 100644 --- a/094860/day/candle-day-250.csv +++ b/094860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,927,921,936,905,39071,35884117,00,0.00,N,5,-1, 20250225,928,941,958,925,9126,8523516,00,0.00,N,5,-7, 20250224,935,936,960,920,25140,23397212,00,0.00,N,2,4, 20250221,931,941,995,931,75559,71959115,00,0.00,N,5,-9, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 42c98e4959e4..8121b9623544 100644 --- a/094940/day/candle-day-250.csv +++ b/094940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7400,7440,7560,7390,49903,372868800,00,0.00,N,2,30, 20250225,7370,7490,7520,7340,43331,321931310,00,0.00,N,5,-140, 20250224,7510,7410,7560,7380,57195,427553540,00,0.00,N,2,40, 20250221,7470,7450,7500,7380,56935,423618970,00,0.00,N,5,-10, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index a32dd8080b63..725ecf4c2337 100644 --- a/094970/day/candle-day-250.csv +++ b/094970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2735,2735,2790,2720,191471,523699620,00,0.00,N,3,0, 20250225,2735,2730,2765,2720,50225,137484960,00,0.00,N,5,-5, 20250224,2740,2735,2740,2705,54926,149471490,00,0.00,N,5,-10, 20250221,2750,2760,2770,2715,48845,133880600,00,0.00,N,5,-10, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index 389309122f25..f4b93dec3ff9 100644 --- a/095190/day/candle-day-250.csv +++ b/095190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2155,2145,2175,2140,37025,79739385,00,0.00,N,2,10, 20250225,2145,2175,2190,2125,61828,133147870,00,0.00,N,5,-30, 20250224,2175,2170,2210,2120,92823,201058685,00,0.00,N,5,-10, 20250221,2185,2190,2220,2155,85657,186959020,00,0.00,N,5,-10, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index b16d271f29d2..3cd27a191bd3 100644 --- a/095270/day/candle-day-250.csv +++ b/095270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3930,3925,4150,3860,27252,107646725,00,0.00,N,2,5, 20250225,3925,4075,4085,3880,40379,158275710,00,0.00,N,5,-145, 20250224,4070,4030,4180,3950,43387,175274275,00,0.00,N,2,200, 20250221,3870,4025,4050,3765,37323,144566920,00,0.00,N,5,-100, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index babe7be413da..c952d86901f4 100644 --- a/095340/day/candle-day-250.csv +++ b/095340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,68500,68800,69400,67600,150315,10264730700,00,0.00,N,5,-700, 20250225,69200,68600,70900,68400,148800,10360861800,00,0.00,N,5,-1200, 20250224,70400,72700,73200,68600,280917,19593038600,00,0.00,N,5,-4500, 20250221,74900,72900,75200,72100,119487,8810436700,00,0.00,N,2,2500, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 1118b682775c..b50ea30a01ae 100644 --- a/095500/day/candle-day-250.csv +++ b/095500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9140,8810,9990,8810,2044415,19501512100,00,0.00,N,2,290, 20250225,8850,9130,9180,8790,175232,1571746000,00,0.00,N,5,-200, 20250224,9050,8900,9200,8820,191824,1731132220,00,0.00,N,2,10, 20250221,9040,9000,9310,8770,343633,3122424580,00,0.00,N,2,210, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index b3baaf88b46a..454662f01740 100644 --- a/095570/day/candle-day-250.csv +++ b/095570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3920,3995,4045,3895,323539,1274418035,00,0.00,N,5,-95, 20250225,4015,4050,4080,4000,133904,538811360,00,0.00,N,5,-65, 20250224,4080,4020,4080,4000,76791,310347020,00,0.00,N,2,50, 20250221,4030,4025,4060,4000,73638,295908080,00,0.00,N,2,5, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index c72008655e6c..6119b9e69412 100644 --- a/095610/day/candle-day-250.csv +++ b/095610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,22200,22000,22600,22000,51708,1151881650,00,0.00,N,3,0, 20250225,22200,21750,22750,21500,156766,3481943800,00,0.00,N,2,200, 20250224,22000,22100,22450,21350,336533,7336638350,00,0.00,N,5,-600, 20250221,22600,22250,22850,21800,117801,2632712900,00,0.00,N,2,350, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 865a2e8221ef..e2ebf8eba8d2 100644 --- a/095660/day/candle-day-250.csv +++ b/095660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,21700,21400,22050,21200,177353,3850763350,00,0.00,N,2,450, 20250225,21250,20600,21550,20450,161494,3435680700,00,0.00,N,2,450, 20250224,20800,20300,20800,20250,37190,761370400,00,0.00,N,2,200, 20250221,20600,21000,21000,20350,36002,738686150,00,0.00,N,5,-100, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 12ff5d3e6470..adfdfc8ca48d 100644 --- a/095700/day/candle-day-250.csv +++ b/095700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4550,4430,4560,4400,122941,554139245,00,0.00,N,2,125, 20250225,4425,4445,4465,4370,104345,459629725,00,0.00,N,5,-20, 20250224,4445,4400,4470,4360,107261,474673840,00,0.00,N,2,55, 20250221,4390,4375,4470,4305,92588,408069625,00,0.00,N,2,45, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index cde72fe69c32..87d996557d52 100644 --- a/095720/day/candle-day-250.csv +++ b/095720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1620,1602,1630,1595,97689,158242261,00,0.00,N,2,18, 20250225,1602,1594,1614,1594,92657,148577513,00,0.00,N,2,2, 20250224,1600,1585,1607,1577,104382,166801218,00,0.00,N,5,-5, 20250221,1605,1587,1605,1586,79937,127974954,00,0.00,N,2,16, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index a6bab7693c53..93ac38151c53 100644 --- a/095910/day/candle-day-250.csv +++ b/095910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1352,1320,1355,1318,69736,93873178,00,0.00,N,2,34, 20250225,1318,1320,1320,1300,32334,42372758,00,0.00,N,2,18, 20250224,1300,1321,1325,1291,40259,52755333,00,0.00,N,5,-21, 20250221,1321,1300,1322,1293,56682,74445805,00,0.00,N,2,21, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index faae5762c28c..9273e1a0220e 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,271,271,271,271,0,0,00,0.00,Y,3,0, +20250226,271,271,271,271,0,0,00,0.00,Y,3,0, +20250225,271,271,271,271,0,0,00,0.00,Y,0,0, 20250224,271,271,271,271,0,0,00,0.00,Y,0,0, 20250221,271,271,271,271,0,0,00,0.00,N,0,0, 20250220,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 753b2a96efc1..23a8a00ce0be 100644 --- a/096240/day/candle-day-250.csv +++ b/096240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15110,14980,15180,14940,16581,249850900,00,0.00,N,2,150, 20250225,14960,14990,14990,14890,9700,144995990,00,0.00,N,2,60, 20250224,14900,14950,14950,14780,17878,265229080,00,0.00,N,5,-30, 20250221,14930,14890,14940,14850,20365,303256510,00,0.00,N,3,0, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index 8ee5f928251b..2e58781373d5 100644 --- a/096250/day/candle-day-250.csv +++ b/096250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12950,13210,13270,12930,62337,814385800,00,0.00,N,5,-330, 20250225,13280,13050,13500,12750,100228,1317926200,00,0.00,N,2,100, 20250224,13180,13800,13800,13170,128273,1709270150,00,0.00,N,5,-870, 20250221,14050,14410,14480,13950,120140,1700854030,00,0.00,N,5,-350, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 77f0ea763150..4a862f7a642d 100644 --- a/096350/day/candle-day-250.csv +++ b/096350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,356,358,367,351,389345,138084903,00,0.00,N,5,-3, 20250225,359,352,372,344,541945,193802881,00,0.00,N,2,5, 20250224,354,360,364,351,462414,163947066,00,0.00,N,5,-7, 20250221,361,357,362,356,345596,123975261,00,0.00,N,3,0, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 3f639c7279aa..96ca5e95fc1e 100644 --- a/096530/day/candle-day-250.csv +++ b/096530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,24650,24050,25250,24000,799977,19760388600,00,0.00,N,2,400, 20250225,24250,23850,24700,23800,448939,10874673600,00,0.00,N,5,-100, 20250224,24350,26000,26500,24300,3200869,81236217750,00,0.00,N,2,700, 20250221,23650,23450,23800,23200,159123,3752398000,00,0.00,N,2,200, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index acff9d91b79d..5258341767a3 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250226,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250225,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250224,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250221,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250220,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index c85e83ca9e77..56474de7f3c0 100644 --- a/096630/day/candle-day-250.csv +++ b/096630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,672,676,680,671,108219,73031577,00,0.00,N,2,1, 20250225,671,680,682,671,141522,95784676,00,0.00,N,5,-9, 20250224,680,670,682,670,178589,121050501,00,0.00,N,2,9, 20250221,671,664,688,664,79810,53663059,00,0.00,N,2,3, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index 8ab28ac16531..e62ab511771a 100644 --- a/096690/day/candle-day-250.csv +++ b/096690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1235,1294,1294,1215,72601,89779699,00,0.00,N,5,-60, 20250225,1295,1344,1359,1220,88789,114899440,00,0.00,N,5,-65, 20250224,1360,1365,1379,1334,24035,32691861,00,0.00,N,5,-5, 20250221,1365,1347,1368,1330,36318,49145534,00,0.00,N,2,10, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 507be067028e..bfb9f3f2bdca 100644 --- a/096760/day/candle-day-250.csv +++ b/096760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3125,3045,3130,3045,128309,397371585,00,0.00,N,2,65, 20250225,3060,3060,3085,3045,37773,115793335,00,0.00,N,5,-5, 20250224,3065,3025,3070,3025,43391,132680205,00,0.00,N,2,15, 20250221,3050,3025,3065,3020,52801,160926170,00,0.00,N,2,20, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index b1dfb70889ca..7dcb8dac809b 100644 --- a/096770/day/candle-day-250.csv +++ b/096770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,130800,128800,131500,128200,178693,23263179500,00,0.00,N,2,2000, 20250225,128800,132700,132700,128000,227745,29530586000,00,0.00,N,5,-5100, 20250224,133900,132700,134000,131600,247440,32923950100,00,0.00,N,2,1500, 20250221,132400,132500,133400,130900,243030,32164472800,00,0.00,N,2,1000, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 3651c02b4c24..d21fabf77b14 100644 --- a/096870/day/candle-day-250.csv +++ b/096870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2495,2495,2590,2495,6575,16527245,00,0.00,N,3,0, 20250225,2495,2510,2510,2495,2756,6914485,00,0.00,N,5,-15, 20250224,2510,2535,2555,2505,4458,11278010,00,0.00,N,5,-30, 20250221,2540,2535,2570,2470,17367,43460875,00,0.00,N,2,5, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 14c418bf9c76..6525e6fcfada 100644 --- a/097230/day/candle-day-250.csv +++ b/097230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6290,6660,6660,6270,603048,3831505340,00,0.00,N,5,-200, 20250225,6490,6340,6530,6250,718491,4618379260,00,0.00,N,2,150, 20250224,6340,6450,6510,6110,834004,5268203710,00,0.00,N,2,50, 20250221,6290,5960,6440,5960,1085852,6782917390,00,0.00,N,5,-110, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 46c3205258d9..0354704d6010 100644 --- a/097520/day/candle-day-250.csv +++ b/097520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23950,23800,24050,23750,32305,773047100,00,0.00,N,3,0, 20250225,23950,23800,24250,23700,43319,1039998500,00,0.00,N,3,0, 20250224,23950,23800,24000,23400,55964,1325095000,00,0.00,N,3,0, 20250221,23950,23800,24100,23600,66364,1580796850,00,0.00,N,3,0, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index c99405d88737..586b5fb0545c 100644 --- a/097780/day/candle-day-250.csv +++ b/097780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1004,1003,1006,994,26489,26542179,00,0.00,N,2,3, 20250225,1001,992,1008,992,38465,38546668,00,0.00,N,2,1, 20250224,1000,998,1000,971,35675,35197817,00,0.00,N,2,4, 20250221,996,1001,1010,988,39321,39177806,00,0.00,N,5,-1, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index 786b91b7e3f4..f840ff0c6db2 100644 --- a/097800/day/candle-day-250.csv +++ b/097800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,743,756,760,737,663372,494529521,00,0.00,N,5,-6, 20250225,749,744,772,734,839730,629927115,00,0.00,N,2,5, 20250224,744,711,771,708,1573039,1176088437,00,0.00,N,2,29, 20250221,715,740,745,710,1015414,732816248,00,0.00,N,5,-28, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index c00711d2c2dc..e7d4772babca 100644 --- a/097870/day/candle-day-250.csv +++ b/097870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6630,6580,6700,6580,62015,411810660,00,0.00,N,3,0, 20250225,6630,6720,6730,6630,84692,563985560,00,0.00,N,5,-100, 20250224,6730,6570,7090,6560,422699,2863122270,00,0.00,N,2,70, 20250221,6660,6570,6700,6540,61873,411560520,00,0.00,N,2,90, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index 23fb20df7477..4fd42da50c83 100644 --- a/097950/day/candle-day-250.csv +++ b/097950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,247500,246500,249000,246000,44072,10890859500,00,0.00,N,2,1500, 20250225,246000,249500,250500,244500,65095,16098210500,00,0.00,N,5,-3500, 20250224,249500,247500,252500,244500,56595,14096838000,00,0.00,N,2,1500, 20250221,248000,250000,250000,246000,57402,14209642000,00,0.00,N,5,-1500, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 77a0a9b64743..477296d36059 100644 --- a/098120/day/candle-day-250.csv +++ b/098120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9130,8760,9800,8630,684702,6358061560,00,0.00,N,2,400, 20250225,8730,8650,8900,8400,230485,1995048050,00,0.00,N,5,-30, 20250224,8760,9000,9050,8750,101578,898991810,00,0.00,N,5,-390, 20250221,9150,9290,9290,9070,106787,980383500,00,0.00,N,5,-140, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index bc71b2117e80..2ac42610913f 100644 --- a/098460/day/candle-day-250.csv +++ b/098460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18640,18950,19090,18520,2056880,38547293500,00,0.00,N,5,-330, 20250225,18970,18910,19490,18710,3190719,60882308460,00,0.00,N,5,-240, 20250224,19210,18700,19500,18240,3721004,70556301080,00,0.00,N,2,310, 20250221,18900,18710,19630,18560,5545753,105499229610,00,0.00,N,5,-100, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index c509321ff88d..e14b3fa1eafa 100644 --- a/098660/day/candle-day-250.csv +++ b/098660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2615,2640,2650,2590,19980,52223735,00,0.00,N,5,-25, 20250225,2640,2745,2750,2575,48979,130144285,00,0.00,N,5,-105, 20250224,2745,2700,2755,2660,30874,83241000,00,0.00,N,5,-5, 20250221,2750,2730,2750,2600,60678,161812020,00,0.00,N,2,20, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index c5d28dd6ff3e..9c1169555cc0 100644 --- a/099190/day/candle-day-250.csv +++ b/099190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16300,16340,16460,16260,46787,764462630,00,0.00,N,5,-40, 20250225,16340,16500,16750,16340,121161,2008708630,00,0.00,N,5,-260, 20250224,16600,16550,16740,16280,61639,1010822660,00,0.00,N,2,50, 20250221,16550,16510,16670,16310,78184,1287580930,00,0.00,N,2,40, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index ffa1226e9dee..091cb753e704 100644 --- a/099220/day/candle-day-250.csv +++ b/099220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1161,1179,1196,1158,191889,224962160,00,0.00,N,5,-2, 20250225,1163,1178,1178,1125,160016,185785883,00,0.00,N,5,-15, 20250224,1178,1140,1187,1130,261928,304221897,00,0.00,N,2,22, 20250221,1156,1162,1173,1155,189277,219766172,00,0.00,N,5,-12, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 625c744fc54c..465921fc1eda 100644 --- a/099320/day/candle-day-250.csv +++ b/099320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,53600,54200,54700,52800,102224,5450111900,00,0.00,N,5,-1000, 20250225,54600,53200,55300,52500,85054,4614324100,00,0.00,N,2,900, 20250224,53700,52600,54000,52600,87246,4658485300,00,0.00,N,2,500, 20250221,53200,51900,53800,51400,108173,5721426600,00,0.00,N,2,1000, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index f4f2a88f2f1d..9b0211060a07 100644 --- a/099390/day/candle-day-250.csv +++ b/099390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5740,5450,5760,5330,38498,215716680,00,0.00,N,2,330, 20250225,5410,5500,5500,5300,30088,161278700,00,0.00,N,5,-80, 20250224,5490,5580,5580,5430,26190,143563700,00,0.00,N,5,-130, 20250221,5620,5770,5790,5590,17007,96035660,00,0.00,N,5,-110, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index ea1f91eebba2..179f4a96761e 100644 --- a/099410/day/candle-day-250.csv +++ b/099410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3295,3200,3345,3155,101995,333890845,00,0.00,N,2,75, 20250225,3220,3160,3220,3145,34944,111639665,00,0.00,N,2,30, 20250224,3190,3160,3230,3160,33473,106726315,00,0.00,N,5,-50, 20250221,3240,3140,3245,3080,68236,216568665,00,0.00,N,2,100, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 51a49d463409..37212ff55181 100644 --- a/099430/day/candle-day-250.csv +++ b/099430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7030,6940,7210,6850,959349,6771974690,00,0.00,N,2,120, 20250225,6910,6760,6940,6560,526552,3595741760,00,0.00,N,2,160, 20250224,6750,6860,6870,6720,458554,3107903570,00,0.00,N,5,-180, 20250221,6930,6720,6960,6720,611348,4195448620,00,0.00,N,2,160, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 6fdf925b3bb8..65ed2f0cc19a 100644 --- a/099440/day/candle-day-250.csv +++ b/099440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3575,3550,3600,3505,489892,1735202940,00,0.00,N,2,50, 20250225,3525,3565,3565,3500,293269,1036428930,00,0.00,N,5,-20, 20250224,3545,3615,3615,3490,708053,2502424010,00,0.00,N,5,-110, 20250221,3655,3725,3785,3645,542944,2017160235,00,0.00,N,5,-70, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 6c898029851f..8ef2fb42f468 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250226,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250225,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250224,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250221,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250220,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index f62b14b2af49..3683b7362fcd 100644 --- a/099750/day/candle-day-250.csv +++ b/099750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18420,18150,18490,18150,6562,120285880,00,0.00,N,2,300, 20250225,18120,18150,18410,18050,9906,180600430,00,0.00,N,3,0, 20250224,18120,18440,18440,18000,10314,186688350,00,0.00,N,5,-190, 20250221,18310,18560,18560,17890,7419,135917200,00,0.00,N,5,-70, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 913bc3a78a38..d832e62d6e2f 100644 --- a/100030/day/candle-day-250.csv +++ b/100030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16310,16270,16360,16140,199,3243480,00,0.00,N,2,30, 20250225,16280,16250,16390,16090,248,4021950,00,0.00,N,2,30, 20250224,16250,16220,16300,16000,1695,27285270,00,0.00,N,2,30, 20250221,16220,16130,16300,16130,394,6400080,00,0.00,N,3,0, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index be0bd5007ce9..31fb3bb46375 100644 --- a/100090/day/candle-day-250.csv +++ b/100090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14720,14600,14940,14600,101465,1500546090,00,0.00,N,2,40, 20250225,14680,15030,15030,14530,151996,2227083160,00,0.00,N,5,-450, 20250224,15130,15120,15160,14840,139676,2096066600,00,0.00,N,5,-30, 20250221,15160,14680,15390,14400,287370,4340493250,00,0.00,N,2,490, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 587ad0bb926d..f7e1eaebf3e3 100644 --- a/100120/day/candle-day-250.csv +++ b/100120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,22450,22150,22650,22000,19426,433251450,00,0.00,N,2,300, 20250225,22150,22050,22250,21850,13028,287797500,00,0.00,N,5,-150, 20250224,22300,22000,22300,21850,10151,223408700,00,0.00,N,2,200, 20250221,22100,21700,22200,21700,30282,666355350,00,0.00,N,2,500, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index b2f5f3d90293..be0b641a5b3d 100644 --- a/100130/day/candle-day-250.csv +++ b/100130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2370,2405,2420,2355,87446,207991675,00,0.00,N,5,-65, 20250225,2435,2440,2440,2390,28422,68684645,00,0.00,N,5,-5, 20250224,2440,2430,2440,2370,53024,127152085,00,0.00,N,2,10, 20250221,2430,2430,2435,2395,38354,92712625,00,0.00,N,2,20, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 65d4cf9c98dd..94ae4611318e 100644 --- a/100220/day/candle-day-250.csv +++ b/100220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5120,5090,5150,4955,56771,288115715,00,0.00,N,2,20, 20250225,5100,4845,5240,4810,194111,984740805,00,0.00,N,2,285, 20250224,4815,4890,4965,4815,51872,254395310,00,0.00,N,5,-115, 20250221,4930,4735,4930,4730,39374,189940045,00,0.00,N,2,185, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 16ef1ef1914a..ea250384a12f 100644 --- a/100250/day/candle-day-250.csv +++ b/100250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3090,3065,3090,3050,41290,126508810,00,0.00,N,5,-10, 20250225,3100,3105,3105,3070,19441,59900550,00,0.00,N,5,-5, 20250224,3105,3100,3110,3055,28115,86904895,00,0.00,N,3,0, 20250221,3105,3095,3105,3080,23181,71659885,00,0.00,N,2,10, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 3886547baee3..769e8d281f95 100644 --- a/100590/day/candle-day-250.csv +++ b/100590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3880,3940,3955,3860,68855,268153145,00,0.00,N,5,-35, 20250225,3915,4005,4020,3915,58558,232378915,00,0.00,N,5,-85, 20250224,4000,4015,4025,3930,82682,329160040,00,0.00,N,5,-25, 20250221,4025,3945,4030,3800,107940,430299885,00,0.00,N,2,100, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 1b7c0a0c46ce..3d029ce1c283 100644 --- a/100660/day/candle-day-250.csv +++ b/100660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3900,3835,3940,3835,34794,136081730,00,0.00,N,2,35, 20250225,3865,3890,3925,3850,34274,133102585,00,0.00,N,5,-25, 20250224,3890,3860,3900,3805,31745,122608955,00,0.00,N,2,70, 20250221,3820,3845,3890,3810,30119,115812610,00,0.00,N,5,-40, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index d36a1d62557c..d60279007a71 100644 --- a/100700/day/candle-day-250.csv +++ b/100700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2490,2470,2500,2470,25807,64222935,00,0.00,N,2,5, 20250225,2485,2485,2510,2475,17394,43291345,00,0.00,N,3,0, 20250224,2485,2470,2500,2460,35557,87927100,00,0.00,N,5,-10, 20250221,2495,2480,2510,2455,57892,144216505,00,0.00,N,2,25, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 799b28de8e0f..ee9bf4f1178c 100644 --- a/100790/day/candle-day-250.csv +++ b/100790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5070,5020,5110,5010,170453,861555720,00,0.00,N,5,-20, 20250225,5090,5320,5330,5050,490581,2526386570,00,0.00,N,5,-70, 20250224,5160,5110,5220,5100,357700,1854437750,00,0.00,N,3,0, 20250221,5160,4970,5390,4920,1580091,8243444120,00,0.00,N,2,190, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 30e702700524..79958df29172 100644 --- a/100840/day/candle-day-250.csv +++ b/100840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,31500,32450,32750,31250,269742,8548053700,00,0.00,N,5,-1250, 20250225,32750,30900,33400,30300,583825,18710130700,00,0.00,N,2,1500, 20250224,31250,29150,31300,27550,734974,21790558050,00,0.00,N,2,1550, 20250221,29700,27350,32000,26050,1740607,50990497450,00,0.00,N,2,3350, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 9c3387f35661..9ea1b989f5c6 100644 --- a/101000/day/candle-day-250.csv +++ b/101000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2415,2405,2455,2300,236402,561798640,00,0.00,N,2,20, 20250225,2395,2320,2450,2240,268761,631331530,00,0.00,N,2,50, 20250224,2345,2455,2455,2250,433626,1012264870,00,0.00,N,5,-95, 20250221,2440,2225,2535,2125,1423310,3440739185,00,0.00,N,2,265, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 2aebf9492747..0f05aa56ea88 100644 --- a/101140/day/candle-day-250.csv +++ b/101140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7180,7390,7530,7150,17075,124353430,00,0.00,N,5,-220, 20250225,7400,7200,7440,7000,30842,222439670,00,0.00,N,5,-80, 20250224,7480,7220,7580,6950,77674,564880870,00,0.00,N,2,360, 20250221,7120,6440,7570,6050,151922,1062062870,00,0.00,N,2,1000, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index ce3bc2f6f11e..c4742d31d81d 100644 --- a/101160/day/candle-day-250.csv +++ b/101160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18190,18090,18330,17870,104659,1896493220,00,0.00,N,2,110, 20250225,18080,18480,18640,18000,196343,3580348460,00,0.00,N,5,-620, 20250224,18700,18480,19790,18100,240690,4502095790,00,0.00,N,5,-80, 20250221,18780,18740,18830,18350,66007,1228762630,00,0.00,N,2,10, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index b07dd7db0578..55284c097160 100644 --- a/101170/day/candle-day-250.csv +++ b/101170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5770,5610,5850,5610,242355,1397739450,00,0.00,N,2,160, 20250225,5610,5600,5680,5530,99291,555931990,00,0.00,N,5,-30, 20250224,5640,5530,5640,5470,144467,803757430,00,0.00,N,2,40, 20250221,5600,5560,5670,5520,196068,1093796760,00,0.00,N,3,0, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 28461742d4a8..b6cb3ead165d 100644 --- a/101240/day/candle-day-250.csv +++ b/101240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3990,3930,4000,3920,49470,195577480,00,0.00,N,2,45, 20250225,3945,3925,3955,3920,18103,71413985,00,0.00,N,2,20, 20250224,3925,3930,3945,3885,11754,46165200,00,0.00,N,5,-25, 20250221,3950,3940,3950,3900,32310,127019645,00,0.00,N,2,45, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 61cb2eb0f70f..b2056717ed65 100644 --- a/101330/day/candle-day-250.csv +++ b/101330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3035,2975,3055,2975,49270,148661100,00,0.00,N,2,15, 20250225,3020,3070,3255,2960,400794,1241043535,00,0.00,N,5,-65, 20250224,3085,3050,3120,3050,59585,183724430,00,0.00,N,2,30, 20250221,3055,3160,3160,3055,177936,552042885,00,0.00,N,2,35, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 732137bfcb0e..3ed951ee698b 100644 --- a/101360/day/candle-day-250.csv +++ b/101360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,31450,30600,32650,30500,938885,29730169850,00,0.00,N,2,1300, 20250225,30150,29800,31700,29550,746656,22772689000,00,0.00,N,2,600, 20250224,29550,28300,30250,28150,451882,13284528400,00,0.00,N,2,650, 20250221,28900,28650,28900,27750,304671,8653648600,00,0.00,N,2,550, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 0aebe3a2f618..bd0edae6365c 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,899,890,975,850,1003944,900706792,00,0.00,N,2,2, 20250225,897,1033,1033,897,1196548,1132750490,00,0.00,N,5,-125, 20250224,1022,959,1059,884,1505866,1489591379,00,0.00,N,5,-146, 20250221,1168,1492,1517,1155,1759014,2232325716,00,0.00,N,5,-324, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index fb747865e3de..564c9d06c1d5 100644 --- a/101400/day/candle-day-250.csv +++ b/101400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,469,413,470,410,2427300,1074435756,00,0.00,N,2,57, 20250225,412,379,478,374,5337604,2263342627,00,0.00,N,2,36, 20250224,376,377,383,374,53045,19978346,00,0.00,N,5,-4, 20250221,380,383,383,376,56000,21226333,00,0.00,N,2,1, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 29f79c2b3b00..b813560e5876 100644 --- a/101490/day/candle-day-250.csv +++ b/101490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,30550,31250,31550,30250,161034,4939341100,00,0.00,N,5,-700, 20250225,31250,31900,31900,30850,159582,5001065000,00,0.00,N,5,-1150, 20250224,32400,32200,32700,31850,171846,5558884100,00,0.00,N,2,300, 20250221,32100,30700,32400,30350,138456,4371100450,00,0.00,N,2,1350, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 1657edac834c..0c801454df0e 100644 --- a/101530/day/candle-day-250.csv +++ b/101530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6230,6200,6280,6130,31240,193502210,00,0.00,N,2,80, 20250225,6150,6190,6190,6100,29510,181002280,00,0.00,N,2,10, 20250224,6140,6210,6320,6140,45135,280040580,00,0.00,N,5,-140, 20250221,6280,6210,6380,6190,76995,484492090,00,0.00,N,2,70, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index f84f19281bff..27ff377b09ad 100644 --- a/101670/day/candle-day-250.csv +++ b/101670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1850,1791,1990,1790,3244631,6179726097,00,0.00,N,2,50, 20250225,1800,1905,1905,1790,993491,1807751714,00,0.00,N,5,-105, 20250224,1905,1791,1920,1780,1946316,3649660544,00,0.00,N,2,96, 20250221,1809,1736,2110,1714,7523965,14467101744,00,0.00,N,2,70, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index 14cb94d2b607..350d044de894 100644 --- a/101680/day/candle-day-250.csv +++ b/101680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3035,2960,3060,2960,74702,225498600,00,0.00,N,2,75, 20250225,2960,3000,3020,2935,30331,90092675,00,0.00,N,5,-65, 20250224,3025,2820,3160,2820,188801,566057025,00,0.00,N,2,155, 20250221,2870,2880,2940,2860,31145,89995165,00,0.00,N,5,-10, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 61c19c99cf35..c2a5577a2302 100644 --- a/101730/day/candle-day-250.csv +++ b/101730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8800,8870,9170,8670,274910,2447207850,00,0.00,N,2,150, 20250225,8650,8620,8760,8590,53336,460747220,00,0.00,N,3,0, 20250224,8650,8680,8780,8570,89720,777044550,00,0.00,N,5,-10, 20250221,8660,8750,8820,8440,266162,2302521060,00,0.00,N,5,-540, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index cc6166915269..6b46da9b8b6d 100644 --- a/101930/day/candle-day-250.csv +++ b/101930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,35700,35950,37200,35650,16504,596456150,00,0.00,N,5,-100, 20250225,35800,35550,35850,34550,13139,465575450,00,0.00,N,2,850, 20250224,34950,35150,35800,34250,13039,455169950,00,0.00,N,5,-200, 20250221,35150,34200,35350,33850,18073,628562200,00,0.00,N,2,600, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index ad4ee54866fb..6b485b7cdddd 100644 --- a/102120/day/candle-day-250.csv +++ b/102120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12990,13220,13460,12930,430319,5670161540,00,0.00,N,5,-230, 20250225,13220,12640,13770,12340,1281445,16910540010,00,0.00,N,2,470, 20250224,12750,12690,13000,12420,523187,6630786080,00,0.00,N,5,-330, 20250221,13080,13110,13850,13070,576846,7718608300,00,0.00,N,5,-320, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index ef66758a8bac..b2b34c1ea307 100644 --- a/102260/day/candle-day-250.csv +++ b/102260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3990,3995,4000,3940,18468,73113475,00,0.00,N,5,-5, 20250225,3995,3950,4030,3880,57344,229110445,00,0.00,N,2,65, 20250224,3930,3920,3940,3900,11509,45064825,00,0.00,N,2,10, 20250221,3920,3905,3940,3895,17075,66750275,00,0.00,N,5,-10, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 4fcfe2e33e4a..0648b70076ca 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250226,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250225,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250224,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250221,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250220,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 13d8506a043f..5a3b72754251 100644 --- a/102370/day/candle-day-250.csv +++ b/102370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3510,3630,3840,3505,1816210,6626907600,00,0.00,N,2,60, 20250225,3450,3435,3495,3425,93683,327345565,00,0.00,N,5,-35, 20250224,3485,3435,3490,3395,57589,198576925,00,0.00,N,5,-5, 20250221,3490,3560,3595,3460,191145,673915840,00,0.00,N,5,-170, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 0ac387eb4a5f..922d6ef67270 100644 --- a/102460/day/candle-day-250.csv +++ b/102460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12690,12780,12780,12550,234986,2733925936,00,0.00,N,5,-20, 20250225,12710,12930,12930,12680,14901,189879970,00,0.00,N,5,-130, 20250224,12840,12800,12860,12700,17000,216868380,00,0.00,N,5,-30, 20250221,12870,13060,13060,12860,14072,181548980,00,0.00,N,3,0, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index d1e17ea28c8f..ce23c91fca97 100644 --- a/102710/day/candle-day-250.csv +++ b/102710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23250,23150,23700,22800,221540,5141406250,00,0.00,N,5,-50, 20250225,23300,23600,23700,21900,428425,9776554000,00,0.00,N,5,-900, 20250224,24200,24250,24500,23200,234282,5579810500,00,0.00,N,5,-650, 20250221,24850,25100,25100,24400,109776,2719540550,00,0.00,N,5,-250, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 45a44e9c9bde..692b2503f9d6 100644 --- a/102940/day/candle-day-250.csv +++ b/102940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,26800,26150,27300,25800,28619,761429950,00,0.00,N,2,650, 20250225,26150,25950,26400,25400,16285,421942250,00,0.00,N,2,450, 20250224,25700,25150,26250,24950,21119,537265250,00,0.00,N,2,550, 20250221,25150,26700,26800,25000,41975,1077264950,00,0.00,N,5,-1550, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 3bd184da805d..a3dd5c305b1f 100644 --- a/102950/day/candle-day-250.csv +++ b/102950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2455,2490,2490,2155,15184,35943320,00,0.00,N,5,-35, 20250225,2490,2650,2650,2410,736,1808660,00,0.00,N,2,40, 20250224,2450,2655,3065,2410,3543,8786050,00,0.00,N,5,-225, 20250221,2675,2740,2740,2380,6635,16897545,00,0.00,N,2,185, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index b91d47e86d00..a0bc6d9f088c 100644 --- a/103140/day/candle-day-250.csv +++ b/103140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,59200,60000,61400,58800,319746,19027701700,00,0.00,N,2,300, 20250225,58900,59200,59400,58600,237711,14003465700,00,0.00,N,5,-800, 20250224,59700,60000,61500,58700,293613,17558781100,00,0.00,N,5,-1000, 20250221,60700,60800,62100,59200,410924,24899358200,00,0.00,N,2,300, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 204d62aef9fb..c4e10103b79a 100644 --- a/103230/day/candle-day-250.csv +++ b/103230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3000,2890,3100,2890,5052,15192405,00,0.00,N,2,75, 20250225,2925,2920,3005,2860,11009,32340185,00,0.00,N,2,5, 20250224,2920,2910,2920,2850,9852,28382755,00,0.00,N,3,0, 20250221,2920,2910,2950,2850,19951,57998765,00,0.00,N,5,-15, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index e179061599b7..6c0d2d543928 100644 --- a/103590/day/candle-day-250.csv +++ b/103590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,29150,28950,29750,28600,455059,13285124050,00,0.00,N,2,200, 20250225,28950,29000,29300,28650,661621,19150696100,00,0.00,N,5,-700, 20250224,29650,29800,29900,29100,875767,25839086550,00,0.00,N,5,-950, 20250221,30600,30400,31050,30400,343704,10565826800,00,0.00,N,5,-200, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index 040acac093f4..d1d7b109a7db 100644 --- a/103660/day/candle-day-250.csv +++ b/103660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1300,1300,1300,1300,1,1300,00,0.00,N,3,0, 20250225,1300,1300,1300,1300,2,2600,00,0.00,N,2,1, 20250224,1299,1300,1300,1299,3,3899,00,0.00,N,3,0, 20250221,1299,1300,1300,1105,25,29253,00,0.00,N,5,-1, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 2ea764b4978a..50bc315ef10c 100644 --- a/103840/day/candle-day-250.csv +++ b/103840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3200,3170,3330,3110,400021,1282380620,00,0.00,N,2,55, 20250225,3145,3235,3555,3135,2279478,7634045465,00,0.00,N,2,30, 20250224,3115,3015,3315,2995,755213,2397735310,00,0.00,N,2,100, 20250221,3015,2980,3035,2950,154898,461062865,00,0.00,N,2,15, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index b1c9a735b9f6..078bdd125083 100644 --- a/104040/day/candle-day-250.csv +++ b/104040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,816,813,821,813,40221,32900511,00,0.00,N,3,0, 20250225,816,812,827,810,38689,31584661,00,0.00,N,2,4, 20250224,812,819,825,797,47205,38518546,00,0.00,N,5,-14, 20250221,826,829,831,822,56227,46394970,00,0.00,N,5,-2, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index 0c178e686798..9b0c1e644457 100644 --- a/104200/day/candle-day-250.csv +++ b/104200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3275,3280,3535,3200,1804201,6065251495,00,0.00,N,2,5, 20250225,3270,3020,3750,3020,7721509,27042507400,00,0.00,N,2,300, 20250224,2970,2940,2995,2885,76446,225135015,00,0.00,N,2,10, 20250221,2960,3000,3070,2940,164573,491326165,00,0.00,N,5,-100, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index e2c78767faa8..133a2e45796f 100644 --- a/104460/day/candle-day-250.csv +++ b/104460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14650,14510,14710,14250,43604,630573340,00,0.00,N,2,330, 20250225,14320,14880,14880,14270,66894,967917640,00,0.00,N,5,-480, 20250224,14800,14160,14940,14140,126287,1859686610,00,0.00,N,2,500, 20250221,14300,14160,15000,13940,250058,3606184130,00,0.00,N,2,280, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index c4aba17fad5e..55b476bbf27f 100644 --- a/104480/day/candle-day-250.csv +++ b/104480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1524,1540,1548,1520,200212,305864269,00,0.00,N,5,-18, 20250225,1542,1560,1581,1538,250204,389801116,00,0.00,N,5,-28, 20250224,1570,1527,1576,1515,435221,679275313,00,0.00,N,2,30, 20250221,1540,1537,1564,1530,233197,359033409,00,0.00,N,2,3, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 5af52f03f572..16b29610953f 100644 --- a/104540/day/candle-day-250.csv +++ b/104540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6300,6300,6380,6150,7682,48183590,00,0.00,N,3,0, 20250225,6300,6290,6390,6200,7107,44668090,00,0.00,N,2,10, 20250224,6290,6180,6330,6100,24640,152489890,00,0.00,N,5,-20, 20250221,6310,6340,6350,6210,12347,77760770,00,0.00,N,3,0, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 5ad5766b7522..e19290ad99b2 100644 --- a/104620/day/candle-day-250.csv +++ b/104620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5120,5100,5170,5100,29311,150650540,00,0.00,N,5,-30, 20250225,5150,5200,5220,5090,38880,199378140,00,0.00,N,5,-50, 20250224,5200,5230,5230,5050,56635,289356950,00,0.00,N,2,10, 20250221,5190,5120,5200,5070,84359,434079400,00,0.00,N,2,70, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index a2c13a0af710..c14cf2dd98df 100644 --- a/104700/day/candle-day-250.csv +++ b/104700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8000,8050,8140,7940,11074,88438890,00,0.00,N,5,-50, 20250225,8050,8180,8180,7970,19979,161182420,00,0.00,N,5,-50, 20250224,8100,8110,8160,7960,22832,183857860,00,0.00,N,5,-10, 20250221,8110,7880,8250,7850,99661,804967250,00,0.00,N,2,260, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 7c3306b59bb4..0208de0b09f1 100644 --- a/104830/day/candle-day-250.csv +++ b/104830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,21900,21250,22000,21050,121593,2621320850,00,0.00,N,2,400, 20250225,21500,21600,22000,21250,137588,2986765700,00,0.00,N,5,-400, 20250224,21900,21800,22500,21650,200211,4398309250,00,0.00,N,5,-750, 20250221,22650,21850,23850,21600,446483,10131732050,00,0.00,N,2,750, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index bff0e6237915..8b0e7464c173 100644 --- a/105330/day/candle-day-250.csv +++ b/105330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3660,3760,3760,3620,30788,112165415,00,0.00,N,5,-60, 20250225,3720,3700,3730,3660,16409,60637830,00,0.00,N,2,25, 20250224,3695,3700,3750,3610,24185,88556710,00,0.00,N,2,15, 20250221,3680,3700,3765,3650,33008,121877555,00,0.00,N,5,-50, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 17261e85091c..c8f23770902d 100644 --- a/105550/day/candle-day-250.csv +++ b/105550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4900,4785,5120,4690,2276677,11115220790,00,0.00,N,2,70, 20250225,4830,5050,5060,4695,2370077,11485645225,00,0.00,N,5,-280, 20250224,5110,4935,5200,4935,1080529,5521397285,00,0.00,N,2,175, 20250221,4935,4600,4995,4600,886249,4336310565,00,0.00,N,2,310, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 009051ca319f..f6858aaaf53e 100644 --- a/105560/day/candle-day-250.csv +++ b/105560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,81500,82000,82100,80700,1264119,102989147400,00,0.00,N,2,100, 20250225,81400,81400,82200,81300,798719,65198342349,00,0.00,N,5,-600, 20250224,82000,82700,83300,81700,1001661,82476116800,00,0.00,N,5,-700, 20250221,82700,82600,83500,82300,1662225,138086266200,00,0.00,N,3,0, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index 4e9fd235ff54..dbd74953c580 100644 --- a/105630/day/candle-day-250.csv +++ b/105630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12630,12490,12630,12420,98405,1228352050,00,0.00,N,2,170, 20250225,12460,12710,12800,12430,137533,1727888900,00,0.00,N,5,-300, 20250224,12760,12680,12770,12600,80015,1017024400,00,0.00,N,2,70, 20250221,12690,12850,12850,12650,87510,1112230930,00,0.00,N,5,-90, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index eb39da366262..3294cf21f442 100644 --- a/105740/day/candle-day-250.csv +++ b/105740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7740,7740,7860,7690,41547,321934860,00,0.00,N,2,40, 20250225,7700,7610,7750,7590,40117,307754010,00,0.00,N,3,0, 20250224,7700,7660,7740,7460,75972,576861360,00,0.00,N,5,-20, 20250221,7720,7510,7920,7510,163303,1252722490,00,0.00,N,2,250, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 1fe5caaeecdf..930f1358af16 100644 --- a/105760/day/candle-day-250.csv +++ b/105760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6090,5960,6150,5920,46885,283213550,00,0.00,N,2,90, 20250225,6000,5830,6410,5810,266102,1649472930,00,0.00,N,2,140, 20250224,5860,5800,5900,5730,40107,233523940,00,0.00,N,5,-20, 20250221,5880,5870,5950,5830,22674,133838610,00,0.00,N,2,10, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index b40e0eab934f..285c01dfa0f7 100644 --- a/105840/day/candle-day-250.csv +++ b/105840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7780,7850,7900,7700,141774,1099742910,00,0.00,N,5,-110, 20250225,7890,7790,7890,7740,188946,1472842580,00,0.00,N,3,0, 20250224,7890,8050,8150,7820,271982,2152427200,00,0.00,N,5,-270, 20250221,8160,8140,8340,8040,361360,2965849040,00,0.00,N,2,130, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 243c867801ae..92b4d5f03ecd 100644 --- a/106080/day/candle-day-250.csv +++ b/106080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1755,1728,1771,1690,125676,218353107,00,0.00,N,2,27, 20250225,1728,1728,1750,1610,123554,211875158,00,0.00,N,3,0, 20250224,1728,1849,1849,1696,291408,502133845,00,0.00,N,5,-93, 20250221,1821,1850,1900,1729,257726,460443399,00,0.00,N,5,-34, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 7f52182b1a7b..e0923b69fa9b 100644 --- a/106190/day/candle-day-250.csv +++ b/106190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14370,14200,14410,14140,22311,318189020,00,0.00,N,2,170, 20250225,14200,14300,14320,13980,39759,560297440,00,0.00,N,5,-160, 20250224,14360,14700,14770,14220,20730,297986120,00,0.00,N,5,-470, 20250221,14830,14580,14980,14310,31833,470009110,00,0.00,N,2,250, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 97fe94c93b35..61b0bc5bd326 100644 --- a/106240/day/candle-day-250.csv +++ b/106240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1366,1346,1384,1306,112236,151589436,00,0.00,N,2,20, 20250225,1346,1356,1393,1305,211225,285672061,00,0.00,N,5,-10, 20250224,1356,1415,1415,1296,460208,612275762,00,0.00,N,5,-33, 20250221,1389,1342,1404,1324,255660,353736475,00,0.00,N,2,47, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 11a7c530e2a0..68b2c907dd1f 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,411,411,411,411,0,0,00,0.00,Y,3,0, +20250226,411,411,411,411,0,0,00,0.00,Y,3,0, +20250225,411,411,411,411,0,0,00,0.00,Y,0,0, 20250224,411,411,411,411,0,0,00,0.00,Y,0,0, 20250221,411,411,411,411,0,0,00,0.00,N,0,0, 20250220,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index dc0218e0a026..1909b0185745 100644 --- a/107590/day/candle-day-250.csv +++ b/107590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,72900,72600,72900,72600,332,24133600,00,0.00,N,2,300, 20250225,72600,72600,72800,72600,340,24695900,00,0.00,N,5,-100, 20250224,72700,72700,72900,72600,360,26164000,00,0.00,N,5,-200, 20250221,72900,72600,73000,72600,157,11426300,00,0.00,N,2,300, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index d5395793e078..d4903f9e64e0 100644 --- a/107600/day/candle-day-250.csv +++ b/107600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18980,18510,19070,18490,12075,226988170,00,0.00,N,2,320, 20250225,18660,19930,19930,18590,30822,587369170,00,0.00,N,5,-1320, 20250224,19980,19670,20100,19510,20880,414123290,00,0.00,N,5,-120, 20250221,20100,19640,20500,19410,25908,517398210,00,0.00,N,2,230, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 8f138b326b04..b0a6c0de7965 100644 --- a/107640/day/candle-day-250.csv +++ b/107640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,26500,26700,26750,26100,53820,1420555500,00,0.00,N,5,-50, 20250225,26550,26900,28150,26300,147518,3992379050,00,0.00,N,5,-550, 20250224,27100,28500,28750,26750,313126,8678791250,00,0.00,N,5,-50, 20250221,27150,27900,27900,27150,103183,2853847850,00,0.00,N,5,-1000, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 7b718a3f9d83..3400a437b4ef 100644 --- a/108230/day/candle-day-250.csv +++ b/108230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4725,4745,4780,4615,88046,412932190,00,0.00,N,2,25, 20250225,4700,4825,4830,4700,43888,207993920,00,0.00,N,5,-90, 20250224,4790,4835,4835,4720,39789,190059630,00,0.00,N,5,-50, 20250221,4840,4850,4915,4775,42494,204174840,00,0.00,N,5,-15, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index d4cabd179dbf..271816c1d2cf 100644 --- a/108320/day/candle-day-250.csv +++ b/108320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,63500,64100,64900,62900,46609,2966763900,00,0.00,N,5,-1400, 20250225,64900,64900,66000,64100,44800,2915073700,00,0.00,N,5,-100, 20250224,65000,65000,65500,64300,34037,2210699900,00,0.00,N,5,-500, 20250221,65500,64300,65500,64300,18687,1217943800,00,0.00,N,2,500, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index dcd2c379bd8c..d4d824ae78ea 100644 --- a/108380/day/candle-day-250.csv +++ b/108380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17680,17500,19150,17210,724701,13012352390,00,0.00,N,2,1120, 20250225,16560,16740,16800,16350,70032,1191823720,00,0.00,N,5,-70, 20250224,16630,16590,16890,16130,46698,772177740,00,0.00,N,5,-30, 20250221,16660,16500,16890,16460,54676,914955830,00,0.00,N,2,110, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 39c13f073a65..414751dc8432 100644 --- a/108490/day/candle-day-250.csv +++ b/108490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,33350,34000,34250,32950,569046,19070965150,00,0.00,N,5,-1100, 20250225,34450,32000,37500,31700,3467974,122387684600,00,0.00,N,2,1800, 20250224,32650,32800,33100,31750,465073,15085683800,00,0.00,N,5,-950, 20250221,33600,33650,34350,33400,497155,16806695900,00,0.00,N,5,-100, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index fc7e67691276..72128dc0a523 100644 --- a/108670/day/candle-day-250.csv +++ b/108670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,32100,31700,32100,31600,35667,1138639350,00,0.00,N,2,450, 20250225,31650,31650,31750,31500,30944,978353050,00,0.00,N,2,50, 20250224,31600,31550,31800,31400,20245,639177100,00,0.00,N,2,50, 20250221,31550,31500,31750,31400,19615,619375150,00,0.00,N,5,-50, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index dece1b7705e5..47152cbb5e28 100644 --- a/108860/day/candle-day-250.csv +++ b/108860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14340,14470,14630,14300,389302,5608695180,00,0.00,N,5,-190, 20250225,14530,14520,14740,14430,351137,5107967620,00,0.00,N,5,-250, 20250224,14780,14710,14900,14260,600986,8744043880,00,0.00,N,5,-190, 20250221,14970,14850,15250,14820,455979,6854179430,00,0.00,N,5,-70, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 9364cfdf84c1..fb65dfceed9c 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250226,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250225,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20250224,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20250221,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250220,4100,4100,4100,4100,0,0,00,0.00,N,0,0, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index 37816e7e1acb..58d04b16b96d 100644 --- a/109080/day/candle-day-250.csv +++ b/109080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9100,8980,9100,8950,24564,221622010,00,0.00,N,2,100, 20250225,9000,9210,9250,9000,24209,219967280,00,0.00,N,5,-210, 20250224,9210,9050,9210,8950,31737,288186640,00,0.00,N,2,120, 20250221,9090,9400,9430,9070,44585,408492590,00,0.00,N,5,-220, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index e711cbb1e045..f4ad0d58ffa2 100644 --- a/109610/day/candle-day-250.csv +++ b/109610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4205,4190,4425,4165,1190898,5102206685,00,0.00,N,2,50, 20250225,4155,4150,4185,4140,244708,1016953450,00,0.00,N,5,-20, 20250224,4175,4115,4220,4115,421906,1754291790,00,0.00,N,2,60, 20250221,4115,4105,4155,4080,350900,1444319510,00,0.00,N,5,-25, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 0444381d2b70..000ae40c910f 100644 --- a/109670/day/candle-day-250.csv +++ b/109670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7770,7750,7820,7530,13483,103615160,00,0.00,N,2,20, 20250225,7750,7750,7800,7610,10001,77306940,00,0.00,N,3,0, 20250224,7750,7590,7780,7520,13878,106336030,00,0.00,N,2,60, 20250221,7690,7550,7690,7450,9837,74771150,00,0.00,N,2,140, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index da0478006338..f20f26d2b423 100644 --- a/109740/day/candle-day-250.csv +++ b/109740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3985,4040,4060,3985,13912,55770535,00,0.00,N,5,-80, 20250225,4065,4065,4120,4025,24556,99850140,00,0.00,N,3,0, 20250224,4065,3900,4075,3855,34220,134881880,00,0.00,N,2,200, 20250221,3865,3895,3910,3865,4744,18428290,00,0.00,N,5,-50, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index f387c7dadcd2..4492ed47718a 100644 --- a/109820/day/candle-day-250.csv +++ b/109820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2730,2635,2790,2585,255342,686231260,00,0.00,N,2,95, 20250225,2635,2675,2745,2630,197702,527192130,00,0.00,N,5,-50, 20250224,2685,2800,2970,2665,1270422,3564142500,00,0.00,N,2,120, 20250221,2565,2630,2630,2535,70453,182300540,00,0.00,N,5,-30, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index eca1ccf4d6e3..78927b4566b4 100644 --- a/109860/day/candle-day-250.csv +++ b/109860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9070,9160,9380,9010,49524,452878100,00,0.00,N,2,100, 20250225,8970,8840,9250,8810,29205,263033290,00,0.00,N,2,130, 20250224,8840,8640,9300,8590,38260,338856110,00,0.00,N,2,360, 20250221,8480,8580,8580,8300,6893,57774900,00,0.00,N,2,60, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index eb1eb568682c..4c077e7972d6 100644 --- a/109960/day/candle-day-250.csv +++ b/109960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,545,502,550,497,3577548,1868665704,00,0.00,N,2,43, 20250225,502,508,508,487,690458,342035181,00,0.00,N,2,1, 20250224,501,510,510,488,3568251,1782916289,00,0.00,N,2,15, 20250221,486,486,519,483,3197583,1613109996,00,0.00,N,2,1, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index d7762945ad8d..b6cc3c5fba4a 100644 --- a/110020/day/candle-day-250.csv +++ b/110020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2865,2875,3020,2850,75937,223028970,00,0.00,N,5,-15, 20250225,2880,2920,2980,2850,66168,192754315,00,0.00,N,5,-40, 20250224,2920,2765,2980,2690,82059,232248750,00,0.00,N,2,155, 20250221,2765,2745,2785,2700,30070,81904435,00,0.00,N,2,15, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 45b1d3fd60bd..bea24efb2b6f 100644 --- a/110790/day/candle-day-250.csv +++ b/110790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4970,4975,4975,4915,5626,27765925,00,0.00,N,5,-5, 20250225,4975,4970,4980,4925,4364,21653135,00,0.00,N,2,15, 20250224,4960,4965,4995,4935,2552,12645935,00,0.00,N,5,-5, 20250221,4965,4995,4995,4945,2408,11946625,00,0.00,N,5,-15, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 94c0fb030f06..bad19b2193fe 100644 --- a/110990/day/candle-day-250.csv +++ b/110990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15550,15880,16090,15550,58388,920061250,00,0.00,N,5,-330, 20250225,15880,15880,16440,15600,130629,2084121880,00,0.00,N,5,-120, 20250224,16000,16990,16990,16000,225684,3660436150,00,0.00,N,5,-1210, 20250221,17210,17050,17340,16760,65565,1114870470,00,0.00,N,2,160, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 8bfe48a189fd..0592e555a8bf 100644 --- a/111110/day/candle-day-250.csv +++ b/111110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7430,7380,7450,7320,8853,65339720,00,0.00,N,2,50, 20250225,7380,7340,7390,7310,7511,55109670,00,0.00,N,2,40, 20250224,7340,7400,7420,7290,16334,119365100,00,0.00,N,5,-70, 20250221,7410,7370,7430,7340,5005,36882080,00,0.00,N,2,10, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index dd7b772dd027..66df20014b2a 100644 --- a/111380/day/candle-day-250.csv +++ b/111380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17530,17250,17700,17250,8420,147715210,00,0.00,N,2,30, 20250225,17500,17250,17670,17250,10958,191788950,00,0.00,N,5,-10, 20250224,17510,17140,17600,17100,13862,241235250,00,0.00,N,5,-10, 20250221,17520,17000,17660,17000,20608,359107890,00,0.00,N,2,360, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 8280ff3174b8..209701faaf8c 100644 --- a/111710/day/candle-day-250.csv +++ b/111710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5010,5130,5140,5000,9357,47227550,00,0.00,N,5,-120, 20250225,5130,5060,5140,5030,3709,18887010,00,0.00,N,2,70, 20250224,5060,5020,5130,5020,2201,11108300,00,0.00,N,2,70, 20250221,4990,5030,5070,4990,8331,41724885,00,0.00,N,5,-40, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 59297fc9d51e..77f50fecaba0 100644 --- a/111770/day/candle-day-250.csv +++ b/111770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,46500,46900,46900,45350,44180,2026025150,00,0.00,N,3,0, 20250225,46500,44600,46850,44400,63859,2950900450,00,0.00,N,2,1400, 20250224,45100,44450,45500,43800,53621,2416561200,00,0.00,N,2,1000, 20250221,44100,44000,44650,43650,33251,1470479150,00,0.00,N,5,-200, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 1d3802f469dc..74304e1b7b90 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250226,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250225,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250224,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250221,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250220,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 84659206318b..1be746dbea23 100644 --- a/112040/day/candle-day-250.csv +++ b/112040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,40200,40000,42200,39200,730692,29800943700,00,0.00,N,2,1700, 20250225,38500,38150,39100,38100,185721,7141676800,00,0.00,N,5,-50, 20250224,38550,39000,39300,38200,262284,10105673500,00,0.00,N,5,-450, 20250221,39000,39400,39950,38600,605858,23746534900,00,0.00,N,5,-3500, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 47c54c7dc94f..85b91c55143d 100644 --- a/112190/day/candle-day-250.csv +++ b/112190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1229,1249,1299,1102,1971,2433372,00,0.00,N,5,-20, 20250225,1249,1299,1299,1103,34,42585,00,0.00,N,2,4, 20250224,1245,1299,1299,1100,1796,1977169,00,0.00,N,5,-5, 20250221,1250,1111,1299,1108,130,145156,00,0.00,N,5,-32, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 00ef64fcc94d..e8b33f3619ff 100644 --- a/112290/day/candle-day-250.csv +++ b/112290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,25300,24750,25550,24600,199580,5017139600,00,0.00,N,2,750, 20250225,24550,25300,27250,24550,676505,17498155050,00,0.00,N,5,-350, 20250224,24900,24800,25550,23950,279947,6937561800,00,0.00,N,2,100, 20250221,24800,24850,25750,24800,210987,5304309450,00,0.00,N,5,-200, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 0b7403d00d7a..e2033195dff9 100644 --- a/112610/day/candle-day-250.csv +++ b/112610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,43200,42500,43300,42250,208642,8931101850,00,0.00,N,2,650, 20250225,42550,44100,44150,42300,342755,14680172950,00,0.00,N,5,-1750, 20250224,44300,42950,44400,42250,351857,15307797950,00,0.00,N,2,1150, 20250221,43150,42750,44250,42350,412755,17967328200,00,0.00,N,2,450, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index e072911cf499..bccad5b1988e 100644 --- a/113810/day/candle-day-250.csv +++ b/113810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2245,2200,2260,2075,2251838,4902634150,00,0.00,N,2,110, 20250225,2135,2200,2245,2075,1626458,3469628215,00,0.00,N,5,-80, 20250224,2215,2220,2440,2180,3773555,8651299765,00,0.00,N,5,-5, 20250221,2220,2450,2480,2185,2212445,5051302010,00,0.00,N,5,-165, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index ceaa079b0d64..f2f4317c3d53 100644 --- a/114090/day/candle-day-250.csv +++ b/114090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11430,11500,11500,11350,56979,649725820,00,0.00,N,3,0, 20250225,11430,11290,11480,11290,67625,771649640,00,0.00,N,2,50, 20250224,11380,11340,11420,11270,47813,541794750,00,0.00,N,5,-80, 20250221,11460,11400,11460,11300,57557,656702410,00,0.00,N,2,60, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 148684c3a58a..f668d50bc284 100644 --- a/114190/day/candle-day-250.csv +++ b/114190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9610,9230,9900,9120,466242,4447734930,00,0.00,N,2,380, 20250225,9230,9660,9670,9200,277616,2596505630,00,0.00,N,5,-460, 20250224,9690,9430,9880,9300,371721,3591382730,00,0.00,N,2,160, 20250221,9530,9150,9790,9070,585677,5572191240,00,0.00,N,2,410, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 46c97e7ebb82..60d5794747b5 100644 --- a/114450/day/candle-day-250.csv +++ b/114450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1890,1820,1890,1803,35422,65689648,00,0.00,N,2,40, 20250225,1850,1849,1862,1761,43523,78938169,00,0.00,N,2,13, 20250224,1837,1803,1896,1782,73501,135511748,00,0.00,N,2,34, 20250221,1803,1799,1839,1760,52308,94151739,00,0.00,N,2,10, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index ef82d32ac5d9..7877c4719738 100644 --- a/114630/day/candle-day-250.csv +++ b/114630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,521,518,522,515,104726,54328728,00,0.00,N,2,1, 20250225,520,516,520,515,71741,37004924,00,0.00,N,2,2, 20250224,518,518,523,514,37855,19563947,00,0.00,N,5,-2, 20250221,520,519,521,515,80900,41950752,00,0.00,N,2,3, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 5d1f9decde1a..3ec426062f74 100644 --- a/114810/day/candle-day-250.csv +++ b/114810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7390,7450,7510,7290,198383,1463739350,00,0.00,N,2,20, 20250225,7370,7740,7900,7310,373947,2816061090,00,0.00,N,5,-430, 20250224,7800,7840,8000,7770,99677,781778770,00,0.00,N,5,-200, 20250221,8000,7890,8000,7720,175455,1374631740,00,0.00,N,2,20, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 1e890ead978e..66f9283fdb68 100644 --- a/114840/day/candle-day-250.csv +++ b/114840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,21100,21850,21900,20500,313785,6615029450,00,0.00,N,5,-950, 20250225,22050,22050,22500,21900,153642,3400625550,00,0.00,N,5,-200, 20250224,22250,23250,23250,21700,330254,7325652900,00,0.00,N,5,-1100, 20250221,23350,23350,23800,22900,157491,3666632800,00,0.00,N,5,-100, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index af5ec97266ca..4a11d70b3cde 100644 --- a/114920/day/candle-day-250.csv +++ b/114920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2990,3195,3195,2720,22,60585,00,0.00,N,5,-205, 20250225,3195,2725,3195,2725,215,586345,00,0.00,N,5,-10, 20250224,3205,3205,3205,3205,1,3205,00,0.00,N,1,415, 20250221,2790,2790,2790,2790,1,2790,00,0.00,N,5,-5, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 967dfa203698..77e5ca6e510e 100644 --- a/115160/day/candle-day-250.csv +++ b/115160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1298,1295,1300,1282,37190,48050068,00,0.00,N,3,0, 20250225,1298,1353,1353,1289,101413,132350299,00,0.00,N,5,-32, 20250224,1330,1322,1335,1305,58998,77825710,00,0.00,N,5,-5, 20250221,1335,1345,1363,1328,85563,114554550,00,0.00,N,5,-10, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 5d92f9895f9a..26c99f0dce7b 100644 --- a/115180/day/candle-day-250.csv +++ b/115180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6040,6280,6350,5870,270019,1631254300,00,0.00,N,5,-270, 20250225,6310,6240,6370,6000,303202,1881497320,00,0.00,N,2,210, 20250224,6100,5850,6190,5800,217508,1306834530,00,0.00,N,2,150, 20250221,5950,5540,6060,5540,338820,2003821110,00,0.00,N,2,330, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 0df3b71d42a8..5b7402bcfe16 100644 --- a/115310/day/candle-day-250.csv +++ b/115310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,37200,36200,37650,36100,14834,545917200,00,0.00,N,2,1000, 20250225,36200,35800,36650,35350,14509,524543200,00,0.00,N,2,400, 20250224,35800,36350,36350,34750,7653,271502300,00,0.00,N,5,-400, 20250221,36200,37000,37200,35700,23759,863467100,00,0.00,N,5,-1800, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index dbad3e2519a9..7ffac7e582d0 100644 --- a/115440/day/candle-day-250.csv +++ b/115440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7270,7200,7270,7100,97134,698666960,00,0.00,N,2,70, 20250225,7200,7390,7410,7160,172462,1249184290,00,0.00,N,5,-190, 20250224,7390,7250,7390,7210,109023,795117570,00,0.00,N,2,10, 20250221,7380,7460,7460,7310,111029,820398340,00,0.00,N,3,0, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index c8c57350a821..839a3563b7d3 100644 --- a/115450/day/candle-day-250.csv +++ b/115450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9860,10060,10150,9850,340620,3397310630,00,0.00,N,5,-190, 20250225,10050,10100,10220,10000,291102,2940250880,00,0.00,N,5,-150, 20250224,10200,9720,10240,9600,615502,6118511360,00,0.00,N,2,480, 20250221,9720,9860,10080,9710,350562,3466813880,00,0.00,N,5,-130, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index 09ef699d2eb8..a47f1edf6118 100644 --- a/115480/day/candle-day-250.csv +++ b/115480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,607,601,610,596,68208,41233381,00,0.00,N,2,1, 20250225,606,607,612,601,40088,24248934,00,0.00,N,5,-2, 20250224,608,606,611,600,34744,21000105,00,0.00,N,5,-4, 20250221,612,597,614,591,154378,92490968,00,0.00,N,2,11, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 956042c9eef8..891e767d214b 100644 --- a/115500/day/candle-day-250.csv +++ b/115500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11480,11270,11650,11170,166893,1904377350,00,0.00,N,2,30, 20250225,11450,11110,12040,11010,609610,7120482330,00,0.00,N,2,80, 20250224,11370,11680,11680,11370,366004,4198598910,00,0.00,N,5,-800, 20250221,12170,12320,12350,11980,429570,5217444920,00,0.00,N,2,210, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index e07e93939629..07b2d2c076a5 100644 --- a/115530/day/candle-day-250.csv +++ b/115530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,366,367,439,366,1112764,441714811,00,0.00,N,3,0, 20250225,366,380,380,357,53423,19951275,00,0.00,N,5,-12, 20250224,378,382,391,369,57607,21694482,00,0.00,N,5,-5, 20250221,383,385,385,365,181358,68560742,00,0.00,N,2,4, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index d7657f33e36b..bf8c503c7812 100644 --- a/115570/day/candle-day-250.csv +++ b/115570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2540,2470,2540,2425,32282,80040525,00,0.00,N,2,70, 20250225,2470,2450,2470,2395,17621,42830990,00,0.00,N,2,60, 20250224,2410,2355,2495,2325,44852,108840025,00,0.00,N,2,55, 20250221,2355,2370,2375,2335,15818,37243035,00,0.00,N,5,-15, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 3dce95c7ea38..0934902fe014 100644 --- a/115610/day/candle-day-250.csv +++ b/115610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2180,2170,2225,2105,253947,552537490,00,0.00,N,2,5, 20250225,2175,2245,2280,2150,772230,1692443210,00,0.00,N,5,-115, 20250224,2290,2370,2370,2175,557542,1244237650,00,0.00,N,5,-80, 20250221,2370,2195,2375,2170,489647,1126403450,00,0.00,N,2,145, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 7262e90464d8..b9d43c82f117 100644 --- a/116100/day/candle-day-250.csv +++ b/116100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,778,852,852,778,101,78652,00,0.00,N,2,35, 20250225,743,743,743,743,20,14860,00,0.00,N,4,-131, 20250224,874,651,875,651,162,135154,00,0.00,N,2,111, 20250221,763,763,763,763,193,147259,00,0.00,N,4,-134, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 02ff0162592b..bed65344e3da 100644 --- a/117580/day/candle-day-250.csv +++ b/117580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8040,8030,8070,7980,62115,497816130,00,0.00,N,5,-10, 20250225,8050,8080,8100,8030,43064,346701760,00,0.00,N,5,-40, 20250224,8090,8070,8120,8040,44993,363116490,00,0.00,N,2,20, 20250221,8070,8150,8170,8070,43609,352845540,00,0.00,N,5,-80, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 4160b3b7871b..7b1fa4dd1cd6 100644 --- a/117670/day/candle-day-250.csv +++ b/117670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1199,1188,1200,1179,122998,146198894,00,0.00,N,2,1, 20250225,1198,1233,1242,1193,174596,209910253,00,0.00,N,5,-22, 20250224,1220,1210,1254,1180,246084,300120348,00,0.00,N,2,20, 20250221,1200,1179,1200,1171,180748,214737189,00,0.00,N,2,21, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 98b5e8e85de3..2d8f776398f7 100644 --- a/117730/day/candle-day-250.csv +++ b/117730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10800,10510,11330,10500,249217,2713797320,00,0.00,N,2,30, 20250225,10770,10600,10900,10400,175243,1866020240,00,0.00,N,5,-30, 20250224,10800,10780,11000,10650,254822,2741671180,00,0.00,N,2,170, 20250221,10630,10550,10910,10480,199436,2128415340,00,0.00,N,5,-120, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 9e6af5f9e3b1..353d2cc1c34f 100644 --- a/118000/day/candle-day-250.csv +++ b/118000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,327,327,333,324,100159,32595245,00,0.00,N,3,0, 20250225,327,335,335,322,113034,36792193,00,0.00,N,5,-5, 20250224,332,331,332,325,69141,22657732,00,0.00,N,2,4, 20250221,328,329,332,326,155067,50830501,00,0.00,N,5,-1, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 3bb4dcbb26e2..10f7526d6b9f 100644 --- a/118990/day/candle-day-250.csv +++ b/118990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10860,10750,10860,10750,60373,652213820,00,0.00,N,2,40, 20250225,10820,10870,10960,10780,65240,706872080,00,0.00,N,5,-170, 20250224,10990,10660,10990,10520,112160,1210535900,00,0.00,N,2,200, 20250221,10790,10680,10920,10680,75604,815238620,00,0.00,N,2,70, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index ce7ee9ea847e..7da90321c91f 100644 --- a/119500/day/candle-day-250.csv +++ b/119500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3465,3640,3690,3440,222665,788100180,00,0.00,N,5,-175, 20250225,3640,3760,3780,3605,120687,441922435,00,0.00,N,5,-120, 20250224,3760,3700,3805,3640,111919,416900500,00,0.00,N,2,55, 20250221,3705,3715,3810,3705,112351,419290975,00,0.00,N,5,-40, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 9f8a3a3afac4..80fecc4f0893 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250226,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250225,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250224,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250221,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250220,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 0a527b52776b..c8cc4b99b318 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,567,550,595,541,377930,213875959,00,0.00,N,2,17, 20250225,550,524,556,522,233643,126766030,00,0.00,N,2,28, 20250224,522,518,559,511,387621,210824142,00,0.00,N,2,4, 20250221,518,508,519,501,110397,56525909,00,0.00,N,2,18, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index af757e4f43f4..acc624518f47 100644 --- a/119830/day/candle-day-250.csv +++ b/119830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5910,5870,5950,5780,71781,421352940,00,0.00,N,2,60, 20250225,5850,5930,6000,5840,49526,292086800,00,0.00,N,5,-100, 20250224,5950,6190,6190,5930,91522,548364960,00,0.00,N,5,-150, 20250221,6100,6050,6140,5930,123324,745888520,00,0.00,N,2,40, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index ad2172a2c181..244874bc5fc2 100644 --- a/119850/day/candle-day-250.csv +++ b/119850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15850,15620,16200,15010,881456,13747477960,00,0.00,N,2,120, 20250225,15730,15330,15970,14810,1183892,18298540440,00,0.00,N,5,-130, 20250224,15860,16850,17090,15650,1161246,18759577670,00,0.00,N,5,-660, 20250221,16520,16520,17300,16430,1117284,18815978480,00,0.00,N,5,-330, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index f516da5e285a..57bdf1505ae2 100644 --- a/120030/day/candle-day-250.csv +++ b/120030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,98900,98200,99900,98200,2800,276608200,00,0.00,N,2,500, 20250225,98400,96500,98900,96300,2209,216461100,00,0.00,N,2,1100, 20250224,97300,96900,97500,95800,1050,101820900,00,0.00,N,2,400, 20250221,96900,96900,97300,96600,573,55536400,00,0.00,N,3,0, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 7cde8289dec7..3c07cc527217 100644 --- a/120110/day/candle-day-250.csv +++ b/120110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,35850,34750,36050,34600,203024,7234769750,00,0.00,N,2,1050, 20250225,34800,34500,35100,34000,167427,5797969350,00,0.00,N,2,200, 20250224,34600,34850,35900,34400,162619,5682842350,00,0.00,N,5,-250, 20250221,34850,35700,35850,34800,186979,6585623300,00,0.00,N,5,-350, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index acee7e799df6..d3156fab0f16 100644 --- a/120240/day/candle-day-250.csv +++ b/120240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13180,13070,13180,13070,5978,78473050,00,0.00,N,2,50, 20250225,13130,13180,13180,13070,9291,121779180,00,0.00,N,5,-50, 20250224,13180,13150,13250,13150,4511,59507880,00,0.00,N,2,20, 20250221,13160,13160,13170,13070,2782,36577020,00,0.00,N,2,30, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index c1cbc3423e38..1fab081ab739 100644 --- a/121060/day/candle-day-250.csv +++ b/121060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,945,945,945,945,4,3780,00,0.00,N,4,-166, 20250225,1111,1111,1111,1111,5,5555,00,0.00,N,2,142, 20250224,969,969,969,969,0,0,00,0.00,N,3,-1, 20250221,970,970,970,970,5,4850,00,0.00,N,1,126, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index a1c0f5a80ce9..1331e08cf07c 100644 --- a/121440/day/candle-day-250.csv +++ b/121440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3645,3640,3660,3640,12435,45341545,00,0.00,N,3,0, 20250225,3645,3620,3645,3600,16250,58877685,00,0.00,N,2,25, 20250224,3620,3590,3640,3575,20717,74762620,00,0.00,N,2,25, 20250221,3595,3590,3630,3585,18337,66122040,00,0.00,N,5,-5, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 06a228f93aa6..d0537944b818 100644 --- a/121600/day/candle-day-250.csv +++ b/121600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,77300,76000,78400,74300,152351,11758751100,00,0.00,N,2,1400, 20250225,75900,78000,78600,75500,164809,12634988500,00,0.00,N,5,-1800, 20250224,77700,73000,78200,72000,301831,23085216000,00,0.00,N,2,4700, 20250221,73000,72200,73000,71000,104932,7569043600,00,0.00,N,2,1300, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 3d9dae556248..5fd1245c9000 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250226,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250225,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250224,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250221,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250220,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index f14bbb0cb899..c592caaeba4a 100644 --- a/121850/day/candle-day-250.csv +++ b/121850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1466,1499,1515,1431,268484,390670360,00,0.00,N,5,-5, 20250225,1471,1542,1549,1450,541218,811067224,00,0.00,N,5,-87, 20250224,1558,1431,1615,1401,1483708,2281111744,00,0.00,N,2,128, 20250221,1430,1415,1441,1395,178754,253703035,00,0.00,N,2,30, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 03025c974fa9..42db38b96b48 100644 --- a/121890/day/candle-day-250.csv +++ b/121890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1483,1476,1540,1476,54236,81269789,00,0.00,N,2,7, 20250225,1476,1500,1512,1411,15279,22693207,00,0.00,N,5,-41, 20250224,1517,1575,1575,1506,54562,83661007,00,0.00,N,5,-83, 20250221,1600,1554,1610,1554,37125,59110718,00,0.00,N,2,46, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 2efeff68467a..41f9254a7a3a 100644 --- a/122310/day/candle-day-250.csv +++ b/122310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5750,5700,5750,5650,13917,79403430,00,0.00,N,2,60, 20250225,5690,5650,5690,5570,6925,39150900,00,0.00,N,2,40, 20250224,5650,5600,5660,5530,26352,147259680,00,0.00,N,5,-20, 20250221,5670,5600,5670,5550,15214,85113410,00,0.00,N,2,100, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index bf69b61e98b0..8027e6651633 100644 --- a/122350/day/candle-day-250.csv +++ b/122350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1270,1260,1270,1251,32954,41534649,00,0.00,N,2,11, 20250225,1259,1267,1273,1250,46529,58504185,00,0.00,N,5,-8, 20250224,1267,1273,1330,1254,163958,209366697,00,0.00,N,5,-6, 20250221,1273,1273,1284,1261,66840,85069055,00,0.00,N,2,2, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 6ca985d26a7a..aa056c7a68ad 100644 --- a/122450/day/candle-day-250.csv +++ b/122450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3680,3650,3900,3580,2128519,7935216710,00,0.00,N,2,105, 20250225,3575,3550,4245,3455,7096277,27684541990,00,0.00,N,2,25, 20250224,3550,3520,3675,3405,906232,3193023950,00,0.00,N,2,15, 20250221,3535,3045,3870,3005,5999027,21563368565,00,0.00,N,2,515, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 3b2da587cd58..cf24c655e9c3 100644 --- a/122640/day/candle-day-250.csv +++ b/122640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14890,14760,15070,14460,123559,1832559560,00,0.00,N,2,120, 20250225,14770,14140,14950,14090,146287,2130096410,00,0.00,N,2,520, 20250224,14250,14400,14640,13440,174490,2424861270,00,0.00,N,2,280, 20250221,13970,14070,14310,13890,83971,1197849190,00,0.00,N,5,-30, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index aa7fac0729cb..0196d7d730ff 100644 --- a/122690/day/candle-day-250.csv +++ b/122690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1864,1860,1895,1836,7942,14796625,00,0.00,N,5,-1, 20250225,1865,1885,1895,1865,9379,17557084,00,0.00,N,5,-10, 20250224,1875,1893,1913,1830,9885,18455590,00,0.00,N,5,-38, 20250221,1913,1884,1915,1884,2417,4593711,00,0.00,N,2,9, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 8bd0881cb421..f570d5281d54 100644 --- a/122830/day/candle-day-250.csv +++ b/122830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1549,1623,1623,1525,6808,10413767,00,0.00,N,5,-13, 20250225,1562,1628,1628,1528,6268,9633639,00,0.00,N,5,-15, 20250224,1577,1621,1622,1530,15868,24733201,00,0.00,N,2,1, 20250221,1576,1680,1680,1535,4504,7028876,00,0.00,N,5,-6, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index 6f1e7efa2cc9..e5b235b476eb 100644 --- a/122870/day/candle-day-250.csv +++ b/122870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,59100,58700,59700,58500,208306,12299833400,00,0.00,N,2,100, 20250225,59000,58500,60000,57700,396710,23348028100,00,0.00,N,2,1400, 20250224,57600,56800,58400,56700,279395,16121808300,00,0.00,N,5,-300, 20250221,57900,61100,61200,55500,946337,54790267300,00,0.00,N,5,-2300, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 3bd7fa5e0305..74b6d49140ce 100644 --- a/122900/day/candle-day-250.csv +++ b/122900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7970,7930,8000,7910,15935,126491200,00,0.00,N,2,40, 20250225,7930,7990,7990,7920,16390,130319030,00,0.00,N,5,-40, 20250224,7970,7980,7980,7950,19168,152676540,00,0.00,N,3,0, 20250221,7970,8030,8040,7960,14804,118198370,00,0.00,N,5,-30, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 0b321d7c8400..df2f499f7c1b 100644 --- a/122990/day/candle-day-250.csv +++ b/122990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6320,6040,6550,5940,320348,2006721990,00,0.00,N,2,300, 20250225,6020,6010,6050,5940,53970,323450180,00,0.00,N,2,10, 20250224,6010,5970,6030,5900,47685,284998650,00,0.00,N,5,-10, 20250221,6020,5960,6030,5890,104455,623929980,00,0.00,N,2,60, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 853f2cf76a3e..461f614339fa 100644 --- a/123010/day/candle-day-250.csv +++ b/123010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1608,1427,1692,1404,4617774,7319989846,00,0.00,N,2,160, 20250225,1448,1401,1468,1354,1238604,1770116688,00,0.00,N,2,31, 20250224,1417,1400,1427,1373,720098,1003038984,00,0.00,N,5,-22, 20250221,1439,1505,1507,1400,907227,1302161168,00,0.00,N,5,-21, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 223286c4347a..398dfbf8fda4 100644 --- a/123040/day/candle-day-250.csv +++ b/123040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2880,2820,2925,2820,232920,671272735,00,0.00,N,2,60, 20250225,2820,2860,2865,2790,197502,557365200,00,0.00,N,5,-70, 20250224,2890,2745,2900,2710,489796,1387289265,00,0.00,N,2,150, 20250221,2740,2765,2770,2710,122144,334092710,00,0.00,N,2,15, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 309069f08483..3df092a45105 100644 --- a/123330/day/candle-day-250.csv +++ b/123330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23950,24000,24800,23100,166425,3995901650,00,0.00,N,5,-650, 20250225,24600,24100,24850,22950,132092,3160500900,00,0.00,N,2,100, 20250224,24500,24500,25150,23900,196501,4772756600,00,0.00,N,5,-750, 20250221,25250,23800,26200,23400,273665,6914229000,00,0.00,N,2,1250, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index b75cbce2c15b..01801622d4df 100644 --- a/123410/day/candle-day-250.csv +++ b/123410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4635,4590,4655,4570,177503,820201705,00,0.00,N,2,80, 20250225,4555,4545,4615,4490,184660,844230235,00,0.00,N,2,25, 20250224,4530,4455,4555,4440,221368,994918550,00,0.00,N,2,30, 20250221,4500,4590,4800,4495,554117,2542574730,00,0.00,N,2,25, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 7d5cdede34b1..c70819e21abd 100644 --- a/123420/day/candle-day-250.csv +++ b/123420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7850,7790,8100,7750,67372,530353500,00,0.00,N,2,190, 20250225,7660,7660,7800,7630,21892,168797870,00,0.00,N,5,-70, 20250224,7730,7700,7800,7660,24040,185434000,00,0.00,N,5,-30, 20250221,7760,7920,7980,7730,51255,399869460,00,0.00,N,5,-330, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index 20e33e2b7792..ebf8bc93beec 100644 --- a/123570/day/candle-day-250.csv +++ b/123570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2565,2580,2580,2535,34565,88302745,00,0.00,N,2,15, 20250225,2550,2550,2585,2530,32984,84116830,00,0.00,N,3,0, 20250224,2550,2575,2590,2525,52547,133996385,00,0.00,N,5,-50, 20250221,2600,2565,2600,2520,58431,149143960,00,0.00,N,2,20, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index d70a1b30d637..c9bd3ea9d134 100644 --- a/123690/day/candle-day-250.csv +++ b/123690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6660,6880,6880,6620,122875,822554790,00,0.00,N,5,-150, 20250225,6810,6630,6910,6590,251531,1713383370,00,0.00,N,2,170, 20250224,6640,6610,6690,6550,113538,748552290,00,0.00,N,5,-50, 20250221,6690,6800,6870,6630,151751,1019298030,00,0.00,N,5,-70, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index bc80e219ed8c..51cfa6370310 100644 --- a/123700/day/candle-day-250.csv +++ b/123700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2960,2925,2975,2920,16245,47952085,00,0.00,N,2,25, 20250225,2935,2915,2950,2885,15100,44031720,00,0.00,N,2,10, 20250224,2925,2905,2925,2890,8338,24215695,00,0.00,N,2,20, 20250221,2905,2920,2940,2875,32183,93754120,00,0.00,N,5,-25, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index f7ca59cd8db8..8a272ce236c3 100644 --- a/123750/day/candle-day-250.csv +++ b/123750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1495,1475,1498,1460,11982,17721458,00,0.00,N,2,9, 20250225,1486,1448,1516,1441,13522,20013789,00,0.00,N,2,38, 20250224,1448,1436,1498,1436,8239,11936297,00,0.00,N,3,0, 20250221,1448,1448,1450,1431,2202,3188615,00,0.00,N,3,0, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index e6f538e4883a..44124beab5a5 100644 --- a/123840/day/candle-day-250.csv +++ b/123840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1172,1158,1199,1148,2987,3524579,00,0.00,N,2,13, 20250225,1159,1198,1198,1123,4713,5476476,00,0.00,N,5,-11, 20250224,1170,1164,1183,1164,26044,30473470,00,0.00,N,5,-4, 20250221,1174,1219,1219,1160,11894,13978875,00,0.00,N,5,-11, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 7bcc7da8e23e..a4b9c9395dee 100644 --- a/123860/day/candle-day-250.csv +++ b/123860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19990,20450,20450,19950,51186,1029646000,00,0.00,N,5,-410, 20250225,20400,20050,20500,19850,23104,465455210,00,0.00,N,2,300, 20250224,20100,20200,20250,19860,28276,565160790,00,0.00,N,5,-250, 20250221,20350,20550,20750,20100,67141,1361001200,00,0.00,N,5,-250, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 2c211eb88fa0..71e49392eee9 100644 --- a/123890/day/candle-day-250.csv +++ b/123890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2570,2575,2585,2560,83616,214779455,00,0.00,N,5,-5, 20250225,2575,2580,2585,2560,71405,183572650,00,0.00,N,2,5, 20250224,2570,2580,2585,2565,110841,284943755,00,0.00,N,5,-10, 20250221,2580,2585,2590,2565,107409,276858005,00,0.00,N,3,0, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 07743d2e5f48..059556f6d170 100644 --- a/124500/day/candle-day-250.csv +++ b/124500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6190,6450,6470,6170,131991,830097650,00,0.00,N,5,-80, 20250225,6270,6370,6490,6140,110319,692314390,00,0.00,N,5,-100, 20250224,6370,6100,6520,6040,138279,874976550,00,0.00,N,2,170, 20250221,6200,6250,6480,6040,155134,959665370,00,0.00,N,5,-20, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 3aa51ad27d9b..fd2f4595a76e 100644 --- a/124560/day/candle-day-250.csv +++ b/124560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3055,3120,3125,3035,808673,2484559985,00,0.00,N,5,-45, 20250225,3100,3330,3580,3080,10680452,35502908585,00,0.00,N,2,85, 20250224,3015,2970,3080,2955,716067,2241853700,00,0.00,N,2,45, 20250221,2970,2980,3000,2940,101225,301179665,00,0.00,N,5,-20, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 3d41351b6c19..658ddd74a461 100644 --- a/125210/day/candle-day-250.csv +++ b/125210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6670,6510,6710,6510,60669,402732280,00,0.00,N,2,70, 20250225,6600,6790,6790,6580,105464,699894200,00,0.00,N,5,-190, 20250224,6790,6770,6900,6730,156597,1066792440,00,0.00,N,5,-200, 20250221,6990,6630,6990,6550,286767,1957710000,00,0.00,N,2,300, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 1549fd190faa..6f04992afdd0 100644 --- a/126340/day/candle-day-250.csv +++ b/126340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,26500,27000,27150,26250,23442,622366000,00,0.00,N,5,-400, 20250225,26900,27400,27400,26350,6882,184960400,00,0.00,N,5,-300, 20250224,27200,26700,27550,26200,16537,441748300,00,0.00,N,2,450, 20250221,26750,26450,27600,26400,21190,568905600,00,0.00,N,5,-250, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index a5ac0308c8be..ad0738d790d9 100644 --- a/126560/day/candle-day-250.csv +++ b/126560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3600,3615,3615,3560,76205,273876715,00,0.00,N,5,-5, 20250225,3605,3650,3665,3570,265378,957252100,00,0.00,N,5,-10, 20250224,3615,3555,3625,3550,31570928,135361873340,00,0.00,N,5,-10, 20250221,3625,3530,3635,3460,211418,754380120,00,0.00,N,2,95, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 308b80e6ea10..56438eb1a532 100644 --- a/126600/day/candle-day-250.csv +++ b/126600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2885,2910,2910,2870,27356,78891280,00,0.00,N,5,-10, 20250225,2895,2950,3000,2895,51407,150078870,00,0.00,N,5,-80, 20250224,2975,3015,3025,2950,29162,87011050,00,0.00,N,5,-40, 20250221,3015,2990,3025,2975,30878,92633010,00,0.00,N,2,15, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index a72a87502954..f3de98cf680d 100644 --- a/126640/day/candle-day-250.csv +++ b/126640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1462,1460,1512,1455,355728,527854156,00,0.00,N,2,3, 20250225,1459,1470,1507,1440,312981,459787242,00,0.00,N,5,-6, 20250224,1465,1406,1478,1393,276946,398408737,00,0.00,N,2,29, 20250221,1436,1478,1478,1412,366032,525322238,00,0.00,N,5,-50, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index f808f87d4a11..84bf159dc1b9 100644 --- a/126700/day/candle-day-250.csv +++ b/126700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18710,18920,19000,18600,158630,2978545540,00,0.00,N,5,-320, 20250225,19030,18980,19430,18680,178510,3417786230,00,0.00,N,5,-30, 20250224,19060,19000,19190,18510,230720,4361956980,00,0.00,N,5,-140, 20250221,19200,19100,19290,18970,276140,5276233930,00,0.00,N,2,100, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 465c5270e6a2..c3857a946896 100644 --- a/126720/day/candle-day-250.csv +++ b/126720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,21200,21300,21300,21050,11059,233940850,00,0.00,N,5,-100, 20250225,21300,21350,21550,21200,16191,346073150,00,0.00,N,5,-250, 20250224,21550,21550,21850,21350,33073,710822900,00,0.00,N,5,-500, 20250221,22050,21350,22200,21350,39085,852945200,00,0.00,N,2,800, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 8a5af42102e7..def586fea471 100644 --- a/126730/day/candle-day-250.csv +++ b/126730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13350,12840,14090,12840,227425,3117153390,00,0.00,N,2,440, 20250225,12910,12810,13200,12600,50693,649259500,00,0.00,N,5,-80, 20250224,12990,13170,13170,12830,50889,658981310,00,0.00,N,5,-210, 20250221,13200,12600,13390,12590,97851,1282251880,00,0.00,N,2,460, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 1d656781d851..2af27b411925 100644 --- a/126880/day/candle-day-250.csv +++ b/126880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4015,4015,4055,3970,71631,286611550,00,0.00,N,3,0, 20250225,4015,4020,4050,3935,108720,434034440,00,0.00,N,5,-5, 20250224,4020,3615,4050,3610,321655,1264000915,00,0.00,N,2,320, 20250221,3700,3725,3735,3695,12693,47140195,00,0.00,N,5,-25, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 852174110a99..53d883205022 100644 --- a/127120/day/candle-day-250.csv +++ b/127120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6040,6390,6500,6000,167646,1034574230,00,0.00,N,5,-340, 20250225,6380,5920,6730,5920,546922,3496786260,00,0.00,N,2,410, 20250224,5970,5800,6090,5800,101674,605605380,00,0.00,N,2,130, 20250221,5840,5860,5950,5770,69070,403560270,00,0.00,N,5,-20, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index d07be29e0517..1e66f0cb9e80 100644 --- a/127710/day/candle-day-250.csv +++ b/127710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1458,1468,1470,1450,22265,32470650,00,0.00,N,5,-14, 20250225,1472,1483,1523,1447,205185,308508381,00,0.00,N,2,7, 20250224,1465,1449,1466,1434,28752,41496397,00,0.00,N,5,-1, 20250221,1466,1483,1485,1427,45814,66343728,00,0.00,N,5,-4, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index ab87ab084de2..ffba9045117f 100644 --- a/127980/day/candle-day-250.csv +++ b/127980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6320,6210,6350,6150,11037,69162990,00,0.00,N,2,110, 20250225,6210,6210,6280,6210,3463,21569220,00,0.00,N,3,0, 20250224,6210,6200,6240,6120,2236,13801660,00,0.00,N,2,10, 20250221,6200,6260,6260,6110,3596,22203860,00,0.00,N,5,-30, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index a869d2268c1e..9fc50f49679f 100644 --- a/128540/day/candle-day-250.csv +++ b/128540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1408,1375,1447,1375,60713,85108906,00,0.00,N,2,14, 20250225,1394,1396,1410,1371,53853,74861052,00,0.00,N,5,-2, 20250224,1396,1406,1407,1348,52784,73211074,00,0.00,N,5,-11, 20250221,1407,1361,1407,1361,100161,138739047,00,0.00,N,2,7, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 0ce733b9dbf3..a297ab54db75 100644 --- a/128660/day/candle-day-250.csv +++ b/128660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3145,3140,3170,3105,97708,307140355,00,0.00,N,2,20, 20250225,3125,3175,3180,3115,151707,476583090,00,0.00,N,5,-25, 20250224,3150,3170,3175,3100,157615,493154940,00,0.00,N,5,-25, 20250221,3175,3145,3210,3135,205291,652367185,00,0.00,N,2,40, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index d0daf84a8c03..b7001759ad44 100644 --- a/128820/day/candle-day-250.csv +++ b/128820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3425,3395,3445,3380,91518,311951985,00,0.00,N,2,25, 20250225,3400,3485,3495,3370,140277,481386395,00,0.00,N,5,-85, 20250224,3485,3430,3515,3355,116447,403013590,00,0.00,N,2,40, 20250221,3445,3350,3550,3350,446296,1553439815,00,0.00,N,2,95, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 4194bd7a9dd8..55e014532a8f 100644 --- a/128940/day/candle-day-250.csv +++ b/128940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,268000,268500,269500,265500,50550,13532192500,00,0.00,N,2,2000, 20250225,266000,267500,269000,263000,45499,12125054500,00,0.00,N,5,-2500, 20250224,268500,264000,270000,264000,31345,8388682500,00,0.00,N,3,0, 20250221,268500,270000,274000,268500,35665,9671640500,00,0.00,N,5,-1000, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 82cf94c94cf4..2da607756b4c 100644 --- a/129260/day/candle-day-250.csv +++ b/129260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2410,2405,2445,2405,68897,166843060,00,0.00,N,5,-20, 20250225,2430,2450,2450,2405,86541,210031745,00,0.00,N,5,-15, 20250224,2445,2420,2470,2400,133419,325606790,00,0.00,N,2,20, 20250221,2425,2420,2435,2400,85791,207178010,00,0.00,N,2,25, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 53299542f4e5..9e5004940b2a 100644 --- a/129890/day/candle-day-250.csv +++ b/129890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,970,980,985,967,109833,106897042,00,0.00,N,5,-10, 20250225,980,988,988,972,63237,61943828,00,0.00,N,5,-8, 20250224,988,981,992,967,55426,54567167,00,0.00,N,5,-2, 20250221,990,982,997,971,173030,170133851,00,0.00,N,3,0, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 6f26f168310a..27e59fb9ae59 100644 --- a/129920/day/candle-day-250.csv +++ b/129920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3210,3135,3250,3100,16534,51988420,00,0.00,N,2,35, 20250225,3175,3195,3280,3125,26478,84300410,00,0.00,N,5,-45, 20250224,3220,3275,3275,3200,49959,161091965,00,0.00,N,2,60, 20250221,3160,3015,3185,3015,32911,103490810,00,0.00,N,2,115, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 557316f5a35c..51ba7486cec2 100644 --- a/130500/day/candle-day-250.csv +++ b/130500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2755,2765,2815,2750,46524,128268185,00,0.00,N,5,-10, 20250225,2765,2745,2795,2710,60145,165360355,00,0.00,N,2,35, 20250224,2730,2820,2920,2660,134703,375432650,00,0.00,N,5,-45, 20250221,2775,2715,2810,2715,75887,209810300,00,0.00,N,2,60, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 38732ac0174a..8b95e108f4c4 100644 --- a/130580/day/candle-day-250.csv +++ b/130580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4690,4685,4690,4670,1879,8790910,00,0.00,N,2,15, 20250225,4675,4670,4690,4660,1495,6987480,00,0.00,N,2,5, 20250224,4670,4665,4695,4625,7802,36336305,00,0.00,N,2,15, 20250221,4655,4665,4690,4640,3907,18166035,00,0.00,N,2,10, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 7aa7719f833f..880a9dc27622 100644 --- a/130660/day/candle-day-250.csv +++ b/130660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11480,11470,11590,11360,158422,1816058530,00,0.00,N,5,-60, 20250225,11540,11500,11630,11330,170015,1957482640,00,0.00,N,3,0, 20250224,11540,11510,11620,11450,223102,2570053030,00,0.00,N,5,-200, 20250221,11740,11590,11830,11590,166255,1949340740,00,0.00,N,2,50, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 3497432f6680..cf3889b3cf4e 100644 --- a/130740/day/candle-day-250.csv +++ b/130740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1886,1846,1898,1841,9604,17825327,00,0.00,N,2,22, 20250225,1864,1854,1870,1833,17132,31749133,00,0.00,N,5,-6, 20250224,1870,1880,1910,1856,17697,33131904,00,0.00,N,5,-7, 20250221,1877,1862,1900,1859,12711,23804883,00,0.00,N,2,13, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 41637d5d31a2..bd6fa923956c 100644 --- a/131030/day/candle-day-250.csv +++ b/131030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6780,6810,6920,6710,117709,800729990,00,0.00,N,5,-40, 20250225,6820,6710,6880,6640,137894,929497720,00,0.00,N,2,70, 20250224,6750,6630,6850,6550,96450,648390060,00,0.00,N,2,80, 20250221,6670,6650,6740,6640,49954,333792930,00,0.00,N,5,-30, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 188890490e1f..33bc82d03065 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,904,900,914,900,31580,28548922,00,0.00,N,2,4, 20250225,900,909,915,900,65625,59306262,00,0.00,N,5,-8, 20250224,908,917,917,901,62611,56708374,00,0.00,N,5,-9, 20250221,917,912,926,908,49960,45776651,00,0.00,N,2,5, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 8b136e6b8ac2..260fd3ee5227 100644 --- a/131100/day/candle-day-250.csv +++ b/131100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1651,1585,1665,1585,117042,192475855,00,0.00,N,2,47, 20250225,1604,1536,1640,1466,134218,212545097,00,0.00,N,2,68, 20250224,1536,1516,1539,1516,29447,44951492,00,0.00,N,2,2, 20250221,1534,1500,1541,1486,56538,86049943,00,0.00,N,2,35, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 372678a21627..8fb032207262 100644 --- a/131180/day/candle-day-250.csv +++ b/131180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,918,894,920,891,25995,23610454,00,0.00,N,2,16, 20250225,902,887,907,887,29724,26586184,00,0.00,N,2,7, 20250224,895,882,898,882,15104,13449010,00,0.00,N,2,13, 20250221,882,877,889,877,21931,19306875,00,0.00,N,2,5, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 9d6e96fd4733..98575097bd76 100644 --- a/131220/day/candle-day-250.csv +++ b/131220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4530,4505,4550,4485,11034,49638190,00,0.00,N,2,5, 20250225,4525,4470,4590,4470,16773,75581310,00,0.00,N,2,50, 20250224,4475,4520,4525,4450,12798,57301130,00,0.00,N,3,0, 20250221,4475,4525,4525,4460,13862,62028730,00,0.00,N,5,-25, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 598641f39e0a..af904127e1ca 100644 --- a/131290/day/candle-day-250.csv +++ b/131290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,46600,48400,48400,46600,43814,2068370300,00,0.00,N,5,-1700, 20250225,48300,48100,49050,47250,77536,3735006000,00,0.00,N,2,850, 20250224,47450,48000,48200,46000,93099,4354388850,00,0.00,N,5,-1250, 20250221,48700,49800,51000,48000,59881,2916476450,00,0.00,N,5,-950, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index afee3a1200c5..f0b56a3d2c6a 100644 --- a/131370/day/candle-day-250.csv +++ b/131370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2955,2935,2970,2930,70303,207514420,00,0.00,N,2,10, 20250225,2945,2955,2990,2940,89904,265662595,00,0.00,N,5,-30, 20250224,2975,2950,2980,2930,116201,343965275,00,0.00,N,2,30, 20250221,2945,2950,2965,2925,103679,304810540,00,0.00,N,5,-15, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 247ee10466ae..9b9b8da827c2 100644 --- a/131400/day/candle-day-250.csv +++ b/131400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2080,2015,2110,2010,588158,1220675180,00,0.00,N,2,5, 20250225,2075,2100,2285,2070,2617397,5651278255,00,0.00,N,5,-15, 20250224,2090,2110,2155,2075,657937,1384287930,00,0.00,N,5,-20, 20250221,2110,2090,2225,2070,1517490,3238323945,00,0.00,N,2,10, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 2dfb31532c8a..f2cc2080c5b5 100644 --- a/131760/day/candle-day-250.csv +++ b/131760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1040,1043,1044,1010,725638,743307195,00,0.00,N,5,-13, 20250225,1053,1075,1100,1048,660745,703401707,00,0.00,N,5,-27, 20250224,1080,1058,1088,1039,546965,580751030,00,0.00,N,2,15, 20250221,1065,1059,1070,1045,485606,513696856,00,0.00,N,2,15, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index 1c1831900fdd..07d64909b436 100644 --- a/131970/day/candle-day-250.csv +++ b/131970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,32750,33850,33850,32300,303379,9941075650,00,0.00,N,5,-1100, 20250225,33850,32750,34100,32450,234397,7874758900,00,0.00,N,2,750, 20250224,33100,32600,33550,32500,245709,8083937000,00,0.00,N,5,-200, 20250221,33300,32650,33450,31750,238518,7744332450,00,0.00,N,2,700, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index 72793eed970b..3f48c2acf01f 100644 --- a/133750/day/candle-day-250.csv +++ b/133750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2200,2215,2235,2200,34577,76670845,00,0.00,N,5,-20, 20250225,2220,2245,2255,2200,51156,113831465,00,0.00,N,5,-30, 20250224,2250,2210,2265,2180,90983,202549530,00,0.00,N,2,40, 20250221,2210,2170,2215,2120,60104,130300910,00,0.00,N,2,40, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 852963f07a1c..0f6bfe0c76d7 100644 --- a/133820/day/candle-day-250.csv +++ b/133820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1176,1205,1239,1176,30325,36257143,00,0.00,N,5,-29, 20250225,1205,1146,1241,1132,53330,63088600,00,0.00,N,2,59, 20250224,1146,1151,1159,1134,36753,42183462,00,0.00,N,5,-15, 20250221,1161,1248,1248,1140,116458,136856881,00,0.00,N,5,-17, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 6f928ed44f55..c6458792c3f3 100644 --- a/134060/day/candle-day-250.csv +++ b/134060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4600,4450,4610,4450,17028,77851355,00,0.00,N,2,115, 20250225,4485,4425,4485,4400,17584,78009520,00,0.00,N,2,60, 20250224,4425,4270,4470,4270,15572,68928965,00,0.00,N,2,110, 20250221,4315,4355,4395,4305,3081,13405585,00,0.00,N,5,-40, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index d9ca053f3492..33049d5c0c9f 100644 --- a/134380/day/candle-day-250.csv +++ b/134380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,77700,77100,78000,77100,47,3637600,00,0.00,N,5,-100, 20250225,77800,78400,78400,77800,46,3588200,00,0.00,N,2,300, 20250224,77500,77200,77500,76500,27,2070000,00,0.00,N,2,300, 20250221,77200,77000,77700,76900,85,6552500,00,0.00,N,5,-100, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index ff60316e3a23..ebebb25985fd 100644 --- a/134580/day/candle-day-250.csv +++ b/134580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2065,1965,2070,1940,196923,400479861,00,0.00,N,2,98, 20250225,1967,1986,2040,1961,15211,30035036,00,0.00,N,2,7, 20250224,1960,1976,1985,1945,30968,60680983,00,0.00,N,5,-23, 20250221,1983,1971,2015,1971,8759,17336930,00,0.00,N,3,0, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 23902857a7ef..4cf438ef9e2b 100644 --- a/134790/day/candle-day-250.csv +++ b/134790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,24400,24600,24700,24200,1903,46612750,00,0.00,N,5,-250, 20250225,24650,24450,24700,24450,511,12578500,00,0.00,N,2,200, 20250224,24450,24250,25450,24100,4139,102773500,00,0.00,N,2,200, 20250221,24250,24500,24500,24250,678,16478700,00,0.00,N,5,-150, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 66f8b6ce314c..31e24bdd7434 100644 --- a/136410/day/candle-day-250.csv +++ b/136410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8050,8020,8190,7810,57363,462753210,00,0.00,N,2,50, 20250225,8000,7860,8400,7860,173823,1417779150,00,0.00,N,5,-10, 20250224,8010,7350,8040,7330,89698,691814370,00,0.00,N,2,610, 20250221,7400,7340,7400,7310,12957,95541720,00,0.00,N,2,40, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index f18ef62e396d..0e1a6bc6cdc1 100644 --- a/136480/day/candle-day-250.csv +++ b/136480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2950,2950,2955,2940,170569,502703710,00,0.00,N,3,0, 20250225,2950,2950,2975,2945,211188,623856310,00,0.00,N,5,-10, 20250224,2960,2955,2985,2950,221387,655972955,00,0.00,N,5,-10, 20250221,2970,2960,2975,2950,237001,702236835,00,0.00,N,5,-5, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 6730e0b17997..ff40f3ede629 100644 --- a/136490/day/candle-day-250.csv +++ b/136490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5920,5900,5920,5850,26070,153547910,00,0.00,N,2,10, 20250225,5910,5800,5940,5750,92656,537633420,00,0.00,N,2,110, 20250224,5800,5780,5800,5720,6906,39776290,00,0.00,N,2,20, 20250221,5780,5750,5800,5700,19331,111300590,00,0.00,N,2,30, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index 664806ea1f09..67439c8fdb7c 100644 --- a/136540/day/candle-day-250.csv +++ b/136540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10720,10560,10730,10520,13146,140135270,00,0.00,N,2,160, 20250225,10560,10750,10750,10500,42612,450004390,00,0.00,N,5,-180, 20250224,10740,10690,10800,10680,13193,141684040,00,0.00,N,5,-100, 20250221,10840,10680,10850,10660,16460,177251710,00,0.00,N,2,170, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 9b19a75081ef..4844827cc259 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,940,940,940,900,96,86640,00,0.00,N,3,0, 20250225,940,1000,1199,940,682,682639,00,0.00,N,5,-160, 20250224,1100,1200,1200,1100,129,143488,00,0.00,N,5,-98, 20250221,1198,1001,1198,1001,143,169314,00,0.00,N,2,100, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index ee36119197e6..eb2f0ee40e57 100644 --- a/137080/day/candle-day-250.csv +++ b/137080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3230,3220,3275,3220,4262,13826905,00,0.00,N,5,-15, 20250225,3245,3230,3300,3220,6690,21727480,00,0.00,N,2,15, 20250224,3230,3170,3270,3170,9818,31609235,00,0.00,N,2,80, 20250221,3150,3115,3235,3095,5702,17991975,00,0.00,N,2,35, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 1ec6a690fcce..2517154dafe1 100644 --- a/137310/day/candle-day-250.csv +++ b/137310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10850,10840,11090,10650,195972,2124521670,00,0.00,N,5,-20, 20250225,10870,10780,11090,10630,162335,1762929910,00,0.00,N,5,-30, 20250224,10900,11430,12270,10870,1135170,12929383500,00,0.00,N,2,300, 20250221,10600,10850,10850,10580,70681,754997250,00,0.00,N,5,-180, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 9b177e687f62..0b77b9492163 100644 --- a/137400/day/candle-day-250.csv +++ b/137400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,48000,46050,48300,46050,293287,13935775900,00,0.00,N,2,1150, 20250225,46850,49250,49250,46600,373217,17742964300,00,0.00,N,5,-2550, 20250224,49400,47950,49500,47600,460119,22495080300,00,0.00,N,2,800, 20250221,48600,47650,48600,46800,342597,16367957300,00,0.00,N,2,950, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 8bc4d8eefb0b..026068a20b35 100644 --- a/137940/day/candle-day-250.csv +++ b/137940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,422,405,429,403,596952,249292606,00,0.00,N,2,19, 20250225,403,420,420,403,363991,148402018,00,0.00,N,5,-7, 20250224,410,405,414,390,451348,182587936,00,0.00,N,2,15, 20250221,395,412,412,390,525335,208218015,00,0.00,N,5,-6, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 429cda8b4647..f746f5505eb9 100644 --- a/137950/day/candle-day-250.csv +++ b/137950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3750,3755,3775,3720,19494,73012285,00,0.00,N,5,-25, 20250225,3775,3750,3780,3720,16864,63063520,00,0.00,N,2,15, 20250224,3760,3740,3780,3700,22759,85207785,00,0.00,N,5,-20, 20250221,3780,3760,3780,3730,11974,44982980,00,0.00,N,2,20, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index f132cf2d7b8d..7b0b3e242294 100644 --- a/138040/day/candle-day-250.csv +++ b/138040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,122800,122600,122900,120900,287872,35097066600,00,0.00,N,3,0, 20250225,122800,123600,125600,122300,292105,36164659200,00,0.00,N,5,-2200, 20250224,125000,125000,125500,123900,168126,20960118100,00,0.00,N,3,0, 20250221,125000,123800,127200,123000,348363,43756630400,00,0.00,N,2,2000, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 06d124d78f57..83996425c271 100644 --- a/138070/day/candle-day-250.csv +++ b/138070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2495,2500,2540,2475,220975,553315940,00,0.00,N,5,-5, 20250225,2500,2540,2595,2490,128316,322332070,00,0.00,N,5,-65, 20250224,2565,2530,2565,2520,47336,120126410,00,0.00,N,2,5, 20250221,2560,2575,2605,2550,37336,95859990,00,0.00,N,5,-30, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index d53fb046b47a..2d75dc07c86a 100644 --- a/138080/day/candle-day-250.csv +++ b/138080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11710,11630,11740,11540,10905,126898260,00,0.00,N,2,70, 20250225,11640,12070,12070,11450,58836,683789590,00,0.00,N,5,-420, 20250224,12060,12230,12230,11950,18451,222419650,00,0.00,N,5,-220, 20250221,12280,12370,12370,11950,60448,728876150,00,0.00,N,5,-90, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index b3e0fa75425d..afd157a3797f 100644 --- a/138360/day/candle-day-250.csv +++ b/138360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,596,597,605,591,91160,54151263,00,0.00,N,5,-1, 20250225,597,597,603,591,37457,22405467,00,0.00,N,5,-6, 20250224,603,590,613,590,99406,59975051,00,0.00,N,2,1, 20250221,602,591,607,591,91098,54622182,00,0.00,N,2,11, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 302ee1c9de96..ee097dff8b74 100644 --- a/138490/day/candle-day-250.csv +++ b/138490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5970,5990,6030,5910,47223,281929700,00,0.00,N,2,30, 20250225,5940,6030,6050,5940,62422,373378360,00,0.00,N,5,-140, 20250224,6080,6110,6110,5970,35971,216897030,00,0.00,N,5,-30, 20250221,6110,6120,6210,6000,109447,667857830,00,0.00,N,2,30, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index c84119358bb6..160758a41cc8 100644 --- a/138610/day/candle-day-250.csv +++ b/138610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15550,15790,15890,15400,54550,850555490,00,0.00,N,5,-250, 20250225,15800,15220,15980,15220,55946,878211260,00,0.00,N,2,300, 20250224,15500,15780,15780,15480,54764,850861460,00,0.00,N,5,-370, 20250221,15870,15880,15960,15760,27095,429201930,00,0.00,N,3,0, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 3f239684c8db..24776b76863c 100644 --- a/138930/day/candle-day-250.csv +++ b/138930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11810,11680,12000,11670,1100277,12999152820,00,0.00,N,2,140, 20250225,11670,11620,11680,11560,448020,5210827310,00,0.00,N,5,-80, 20250224,11750,11700,11750,11550,733916,8544740310,00,0.00,N,2,50, 20250221,11700,11820,11850,11650,590809,6919166690,00,0.00,N,5,-100, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 665f7adeae77..401522929f41 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250226,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250225,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250224,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250221,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250220,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index acddc582b4c2..bd2ad95d8cb0 100644 --- a/139130/day/candle-day-250.csv +++ b/139130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9650,9620,9700,9580,842451,8109544090,00,0.00,N,2,60, 20250225,9590,9630,9700,9590,479123,4613701080,00,0.00,N,5,-40, 20250224,9630,9560,9640,9520,554555,5316270910,00,0.00,N,2,50, 20250221,9580,9610,9620,9530,573241,5491670750,00,0.00,N,5,-30, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 0309efaf85f5..456e72a47cb9 100644 --- a/139480/day/candle-day-250.csv +++ b/139480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,75200,76600,77500,74000,193609,14590480400,00,0.00,N,5,-1400, 20250225,76600,76300,77000,75500,177377,13539373900,00,0.00,N,3,0, 20250224,76600,77500,78300,76100,204888,15740883900,00,0.00,N,5,-1500, 20250221,78100,75100,78500,74600,464248,36032308000,00,0.00,N,2,3000, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index ec9dcb649e15..16e84c9e5fba 100644 --- a/139670/day/candle-day-250.csv +++ b/139670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2870,2880,2915,2825,22602,64836970,00,0.00,N,5,-10, 20250225,2880,2870,2925,2825,25556,73708155,00,0.00,N,2,20, 20250224,2860,2875,2890,2795,26938,76549355,00,0.00,N,5,-20, 20250221,2880,2890,2955,2875,9272,27002790,00,0.00,N,5,-25, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 21b8bcec8e44..89296038811e 100644 --- a/139990/day/candle-day-250.csv +++ b/139990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4035,4060,4070,4030,17889,72367960,00,0.00,N,5,-20, 20250225,4055,4130,4130,4040,12156,49406695,00,0.00,N,5,-75, 20250224,4130,4080,4135,4030,22204,90519980,00,0.00,N,2,50, 20250221,4080,3950,4380,3950,95409,396853595,00,0.00,N,2,130, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 349dca35ed1e..db4be8fc6cf7 100644 --- a/140070/day/candle-day-250.csv +++ b/140070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2775,2770,2815,2700,69519,192337035,00,0.00,N,2,20, 20250225,2755,2780,2820,2755,53644,149360065,00,0.00,N,5,-50, 20250224,2805,2830,2830,2770,74075,207787165,00,0.00,N,5,-5, 20250221,2810,2805,2830,2775,60445,169300030,00,0.00,N,2,10, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 7a2fb58dc8d7..d713f91a52a2 100644 --- a/140410/day/candle-day-250.csv +++ b/140410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,29150,29550,29950,29150,40128,1183776200,00,0.00,N,5,-500, 20250225,29650,28750,30500,28750,69996,2046099650,00,0.00,N,2,600, 20250224,29050,28600,29500,28350,76038,2200837800,00,0.00,N,2,450, 20250221,28600,27800,28850,27650,63027,1791883200,00,0.00,N,2,800, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 7b91b247549e..bcdaf02e7d4f 100644 --- a/140430/day/candle-day-250.csv +++ b/140430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2485,2485,2500,2450,47826,118381375,00,0.00,N,3,0, 20250225,2485,2425,2495,2400,76626,188339905,00,0.00,N,2,40, 20250224,2445,2435,2450,2385,83667,201768905,00,0.00,N,5,-15, 20250221,2460,2585,2585,2420,118468,293099545,00,0.00,N,5,-90, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index e367d1d27714..ce35f559314e 100644 --- a/140520/day/candle-day-250.csv +++ b/140520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2065,2045,2065,2040,5040,10363480,00,0.00,N,2,15, 20250225,2050,2050,2085,2050,7734,16025385,00,0.00,N,5,-15, 20250224,2065,2065,2080,2040,6874,14176685,00,0.00,N,5,-5, 20250221,2070,2030,2085,2000,17644,36016920,00,0.00,N,2,55, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 25671413b430..783e716f5379 100644 --- a/140610/day/candle-day-250.csv +++ b/140610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,30150,30850,31000,29500,21782,657844250,00,0.00,N,5,-900, 20250225,31050,31000,32000,30400,16014,492585000,00,0.00,N,2,50, 20250224,31000,31500,31500,30550,10927,337124000,00,0.00,N,5,-500, 20250221,31500,30750,32250,30750,32806,1039128900,00,0.00,N,2,250, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index d2dc18043b15..7f4819608621 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,695,695,695,695,1,695,00,0.00,N,5,-4, +20250226,695,695,695,695,0,0,00,0.00,Y,3,0, +20250225,695,695,695,695,1,695,00,0.00,Y,5,-4, 20250224,699,695,699,600,308,213399,00,0.00,N,2,4, 20250221,695,695,695,695,0,0,00,0.00,N,3,0, 20250220,695,695,695,695,0,0,00,0.00,N,3,0, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index e7ef7557352d..6b52b2d57b4a 100644 --- a/140670/day/candle-day-250.csv +++ b/140670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16860,17220,17460,16760,262732,4481969990,00,0.00,N,5,-430, 20250225,17290,17260,17950,16920,358513,6248168610,00,0.00,N,5,-260, 20250224,17550,17210,18150,16780,533606,9269999190,00,0.00,N,5,-270, 20250221,17820,16820,19440,16760,3718539,68986865980,00,0.00,N,2,770, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 885c61a45509..b1619d87690c 100644 --- a/140860/day/candle-day-250.csv +++ b/140860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,215500,213000,218000,213000,16695,3597329000,00,0.00,N,2,1000, 20250225,214500,213000,217000,212500,13103,2806695500,00,0.00,N,5,-2000, 20250224,216500,212500,217500,212500,17323,3729396000,00,0.00,N,3,0, 20250221,216500,217000,219500,212000,19916,4266805500,00,0.00,N,5,-500, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index d20fde84ef9f..057836bd6ab4 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250226,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250225,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250224,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250221,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250220,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 0cb7f9c8fe12..e9bb54b7a616 100644 --- a/141000/day/candle-day-250.csv +++ b/141000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7390,7500,7520,7320,15525,115173280,00,0.00,N,5,-80, 20250225,7470,7510,7510,7380,4256,31630050,00,0.00,N,2,30, 20250224,7440,7750,7750,7440,7420,55576270,00,0.00,N,5,-240, 20250221,7680,7650,7680,7460,6902,52244390,00,0.00,N,2,30, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index 0b747cb7326d..47046442b184 100644 --- a/141080/day/candle-day-250.csv +++ b/141080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,113700,113500,114600,111500,251529,28409712600,00,0.00,N,2,200, 20250225,113500,111000,114200,107600,352238,39403984300,00,0.00,N,2,1100, 20250224,112400,112600,114600,111500,312671,35166206800,00,0.00,N,5,-2200, 20250221,114600,111000,115000,110500,459714,52187643200,00,0.00,N,2,4400, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index f2c23a325181..3cb3492d1d86 100644 --- a/142210/day/candle-day-250.csv +++ b/142210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5640,5480,5670,5480,110647,622019720,00,0.00,N,2,100, 20250225,5540,5630,5650,5520,89630,498742730,00,0.00,N,5,-100, 20250224,5640,5630,5660,5550,105595,591223190,00,0.00,N,5,-60, 20250221,5700,5710,5740,5630,109012,618662020,00,0.00,N,5,-10, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 2c47b7ad2eb9..3c14a3319ba2 100644 --- a/142280/day/candle-day-250.csv +++ b/142280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3965,3900,3975,3800,418628,1627543545,00,0.00,N,2,95, 20250225,3870,3830,3915,3795,371199,1423707800,00,0.00,N,5,-45, 20250224,3915,3885,4425,3840,5479770,22821093985,00,0.00,N,2,215, 20250221,3700,3685,3790,3665,169541,633927290,00,0.00,N,2,40, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 98dd26363726..91e6a965b29a 100644 --- a/142760/day/candle-day-250.csv +++ b/142760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1330,1303,1372,1269,107376,142809335,00,0.00,N,2,58, 20250225,1272,1295,1300,1254,45881,58456151,00,0.00,N,5,-28, 20250224,1300,1240,1325,1240,101359,132005113,00,0.00,N,2,47, 20250221,1253,1205,1253,1205,45518,56125226,00,0.00,N,2,15, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index b43c34c49e06..3b1ada6eb239 100644 --- a/143160/day/candle-day-250.csv +++ b/143160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16590,16350,16650,16350,21463,354270970,00,0.00,N,2,200, 20250225,16390,16200,16530,16200,22329,365794690,00,0.00,N,2,150, 20250224,16240,16180,16390,16090,18698,304390200,00,0.00,N,2,20, 20250221,16220,16220,16350,16050,16761,271652640,00,0.00,N,3,0, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 02d9efe35fd8..e4b76cf6e0e2 100644 --- a/143210/day/candle-day-250.csv +++ b/143210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1934,1939,1946,1912,5660,10947371,00,0.00,N,2,12, 20250225,1922,1904,1940,1904,3515,6746063,00,0.00,N,5,-27, 20250224,1949,1990,1990,1933,16673,32346122,00,0.00,N,5,-1, 20250221,1950,1963,1966,1950,1738,3394906,00,0.00,N,5,-6, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 4401e6180431..cefb80992e10 100644 --- a/143240/day/candle-day-250.csv +++ b/143240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18020,18200,18200,17810,16795,301426500,00,0.00,N,5,-180, 20250225,18200,18200,18390,17930,15327,278329390,00,0.00,N,5,-60, 20250224,18260,17990,18290,17700,26270,476040030,00,0.00,N,2,260, 20250221,18000,17880,18100,17580,19087,341105780,00,0.00,N,2,90, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 07154820ef71..3c7116ce29e7 100644 --- a/143540/day/candle-day-250.csv +++ b/143540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,684,677,685,664,32042,21540910,00,0.00,N,2,7, 20250225,677,669,698,660,45957,31223640,00,0.00,N,2,8, 20250224,669,677,679,650,46442,30605135,00,0.00,N,5,-10, 20250221,679,673,680,654,77987,51866088,00,0.00,N,5,-2, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 8fe7f31365fb..fc01e82ecc8d 100644 --- a/144510/day/candle-day-250.csv +++ b/144510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,24550,23450,24750,23450,72590,1758435600,00,0.00,N,2,850, 20250225,23700,24150,24300,23600,59007,1410621500,00,0.00,N,5,-650, 20250224,24350,24100,24600,23950,79348,1921911850,00,0.00,N,2,300, 20250221,24050,24650,25100,23950,259722,6351289200,00,0.00,N,2,250, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index fec80adf0f20..9108bc1ba8b0 100644 --- a/144960/day/candle-day-250.csv +++ b/144960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4915,4940,4940,4875,112882,553422985,00,0.00,N,5,-10, 20250225,4925,4920,5020,4900,102236,504445470,00,0.00,N,5,-70, 20250224,4995,5050,5060,4965,98149,489830545,00,0.00,N,5,-65, 20250221,5060,5120,5120,5010,100086,506128560,00,0.00,N,5,-70, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index b9063efcd1d2..f2e2f4bdd4fb 100644 --- a/145020/day/candle-day-250.csv +++ b/145020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,323500,316500,328500,316500,96651,31264301500,00,0.00,N,2,7000, 20250225,316500,305500,319000,304500,86569,27352216500,00,0.00,N,2,8500, 20250224,308000,307500,312500,306000,77225,23843789000,00,0.00,N,5,-500, 20250221,308500,289000,309500,288000,195511,59332885250,00,0.00,N,2,21000, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 9ae4cd0a044f..80f97f9b1ce8 100644 --- a/145170/day/candle-day-250.csv +++ b/145170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6550,6460,6610,6400,92235,602086460,00,0.00,N,2,90, 20250225,6460,6500,6540,6400,80289,520151630,00,0.00,N,5,-40, 20250224,6500,6490,6500,6350,89767,577575960,00,0.00,N,5,-10, 20250221,6510,6480,6540,6420,110067,713846770,00,0.00,N,2,30, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 22a9162f39f8..d6329918c3f3 100644 --- a/145210/day/candle-day-250.csv +++ b/145210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1162,1203,1214,1160,184676,217501280,00,0.00,N,5,-52, 20250225,1214,1177,1256,1135,371739,440472741,00,0.00,N,2,41, 20250224,1173,1186,1349,1134,1953267,2411620435,00,0.00,N,2,39, 20250221,1134,1130,1175,1082,497472,560750862,00,0.00,N,2,4, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index 4e330a59fdbc..ec29301de9cd 100644 --- a/145270/day/candle-day-250.csv +++ b/145270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,976,977,978,965,73122,70982294,00,0.00,N,2,2, 20250225,974,968,976,967,57381,55684874,00,0.00,N,2,6, 20250224,968,961,968,959,46090,44381975,00,0.00,N,2,2, 20250221,966,968,971,964,27162,26251304,00,0.00,N,5,-2, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 2a47fca53373..a9a45881006d 100644 --- a/145720/day/candle-day-250.csv +++ b/145720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,70700,70300,71400,70200,29520,2085544100,00,0.00,N,2,100, 20250225,70600,71200,71600,70500,26943,1908598900,00,0.00,N,5,-1400, 20250224,72000,71500,72100,70100,25444,1805393900,00,0.00,N,2,500, 20250221,71500,70700,72500,70700,32233,2311794400,00,0.00,N,2,900, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 51285cfa667b..c2e0371577a3 100644 --- a/145990/day/candle-day-250.csv +++ b/145990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,45300,45250,45450,44950,6658,300810950,00,0.00,N,2,150, 20250225,45150,44800,45400,44750,6759,304821050,00,0.00,N,2,200, 20250224,44950,45450,45500,44750,16909,760517800,00,0.00,N,5,-800, 20250221,45750,46250,46250,45350,10494,478864250,00,0.00,N,5,-200, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 79c8a52eb2b4..bd2adc50cc4a 100644 --- a/146060/day/candle-day-250.csv +++ b/146060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1217,1237,1240,1214,47282,57907619,00,0.00,N,5,-20, 20250225,1237,1232,1240,1216,33627,41225929,00,0.00,N,2,2, 20250224,1235,1230,1247,1221,60547,74310415,00,0.00,N,5,-12, 20250221,1247,1238,1269,1231,73026,91061706,00,0.00,N,2,3, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index 7c4167ad4943..73deabf3c6ac 100644 --- a/146320/day/candle-day-250.csv +++ b/146320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11100,11390,11390,11000,56710,628342370,00,0.00,N,5,-290, 20250225,11390,11670,11670,11310,38806,442521550,00,0.00,N,5,-290, 20250224,11680,11430,11680,11290,44839,513328160,00,0.00,N,5,-100, 20250221,11780,11560,12090,11400,86259,1008832490,00,0.00,N,2,230, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 7e3399fd912d..af037f55ef95 100644 --- a/147760/day/candle-day-250.csv +++ b/147760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3125,3190,3190,3070,14016,43800575,00,0.00,N,5,-25, 20250225,3150,3010,3205,2920,52384,157043915,00,0.00,N,2,140, 20250224,3010,3115,3175,3010,21571,65652910,00,0.00,N,5,-105, 20250221,3115,3220,3220,3090,20552,64005020,00,0.00,N,5,-30, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index b1a404a7a64c..0b9b2a219747 100644 --- a/147830/day/candle-day-250.csv +++ b/147830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6720,6180,6790,6110,685597,4436181180,00,0.00,N,2,530, 20250225,6190,6160,6270,6070,181863,1120480580,00,0.00,N,5,-40, 20250224,6230,6250,6270,6120,269302,1668558940,00,0.00,N,5,-130, 20250221,6360,6320,6490,6310,176625,1127327320,00,0.00,N,2,10, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index fa5bb59d1c50..91cd31d6e010 100644 --- a/148150/day/candle-day-250.csv +++ b/148150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9750,8750,9950,8740,2746030,26270353960,00,0.00,N,2,980, 20250225,8770,8750,8880,8620,289251,2529515590,00,0.00,N,5,-160, 20250224,8930,8510,8930,8400,485818,4234107480,00,0.00,N,2,380, 20250221,8550,8390,8600,8140,342426,2868613610,00,0.00,N,2,260, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index a592422ffc05..512c361e6345 100644 --- a/148250/day/candle-day-250.csv +++ b/148250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6860,6620,6920,5650,216367,1368894450,00,0.00,N,5,-10, 20250225,6870,6640,6900,6430,61042,402156830,00,0.00,N,2,70, 20250224,6800,6710,6940,6300,153751,1017511690,00,0.00,N,3,0, 20250221,6800,5870,6950,5750,1118468,7424515550,00,0.00,N,2,1100, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 3bacf2ac6aa6..fb42dcdc31fa 100644 --- a/148780/day/candle-day-250.csv +++ b/148780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1144,1167,1167,1141,58289,66811058,00,0.00,N,5,-26, 20250225,1170,1221,1222,1147,145370,168973452,00,0.00,N,5,-20, 20250224,1190,1167,1200,1132,101397,118006243,00,0.00,N,2,23, 20250221,1167,1176,1178,1150,116321,135103310,00,0.00,N,5,-9, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index 22fbcf416553..7c382673096d 100644 --- a/148930/day/candle-day-250.csv +++ b/148930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4420,4150,4700,4135,224524,995972935,00,0.00,N,2,220, 20250225,4200,4185,4300,4105,94122,393639585,00,0.00,N,2,50, 20250224,4150,4000,4795,3900,649849,2853869945,00,0.00,N,2,130, 20250221,4020,4000,4050,3950,24181,96942740,00,0.00,N,2,60, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 57c8a3e8ce29..b773ef6bc98c 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8000,7990,8000,7990,21,167990,00,0.00,N,2,10, 20250225,7990,7990,7990,7990,1,7990,00,0.00,N,2,190, 20250224,7800,8200,8200,7600,9,70390,00,0.00,N,5,-200, 20250221,8000,8000,8000,7700,691,5426890,00,0.00,N,3,0, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 4e64c0b0ce93..344d6d03ef0c 100644 --- a/149300/day/candle-day-250.csv +++ b/149300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,313,335,335,313,448,147615,00,0.00,N,2,3, 20250225,310,345,345,280,8241,2322217,00,0.00,N,5,-4, 20250224,314,331,331,305,116,36645,00,0.00,N,3,0, 20250221,314,319,320,300,513,154083,00,0.00,N,2,1, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 9c68d9b0aa8c..e9d7d100aa3c 100644 --- a/149950/day/candle-day-250.csv +++ b/149950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9400,9200,9400,9100,12982,120057160,00,0.00,N,2,240, 20250225,9160,9200,9200,9100,2216,20272620,00,0.00,N,2,10, 20250224,9150,9280,9300,9080,9017,82395380,00,0.00,N,5,-130, 20250221,9280,9180,9320,9180,5562,51525290,00,0.00,N,2,30, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index a8783b50bb14..e7d5ed12323e 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6430,6640,6870,6410,144728,954225680,00,0.00,N,2,20, 20250225,6410,6590,6590,6380,79011,509028490,00,0.00,N,5,-140, 20250224,6550,6670,6730,6450,105852,690443440,00,0.00,N,5,-210, 20250221,6760,7000,7090,6600,234596,1614969730,00,0.00,N,5,-100, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index f7987763d374..afb3cf214a2a 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250226,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250225,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250224,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250221,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250220,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index eda3a1546df6..75484ed6fb06 100644 --- a/150900/day/candle-day-250.csv +++ b/150900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5000,4985,5000,4955,17051,85095915,00,0.00,N,2,25, 20250225,4975,4990,5040,4940,19493,97148405,00,0.00,N,5,-55, 20250224,5030,4935,5060,4935,22780,114178575,00,0.00,N,2,40, 20250221,4990,4930,5050,4900,33438,165764055,00,0.00,N,2,60, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 725835cc2979..f1522fe750f3 100644 --- a/151860/day/candle-day-250.csv +++ b/151860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5540,5350,5880,5330,781405,4434879620,00,0.00,N,2,180, 20250225,5360,5430,5520,5360,60073,325970460,00,0.00,N,5,-150, 20250224,5510,5430,5560,5410,75962,418552250,00,0.00,N,2,20, 20250221,5490,5480,5530,5290,103460,558209120,00,0.00,N,5,-10, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 29fc8ce71e63..6f8bcce93c0b 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,640,640,640,640,0,0,00,0.00,Y,3,0, +20250226,640,640,640,640,0,0,00,0.00,Y,3,0, +20250225,640,640,640,640,0,0,00,0.00,Y,0,0, 20250224,640,640,640,640,0,0,00,0.00,Y,0,0, 20250221,640,640,640,640,0,0,00,0.00,N,0,0, 20250220,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 0d5ddae2084d..2f599ff76c3d 100644 --- a/152550/day/candle-day-250.csv +++ b/152550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,290,292,292,287,1328773,384575690,00,0.00,N,5,-1, 20250225,291,293,295,291,963102,281051640,00,0.00,N,5,-4, 20250224,295,297,297,293,1518449,446764923,00,0.00,N,5,-3, 20250221,298,300,300,296,783719,233161003,00,0.00,N,3,0, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index bb00cbfea77d..00db9ca83f06 100644 --- a/153460/day/candle-day-250.csv +++ b/153460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6840,6960,6980,6840,1592,10956870,00,0.00,N,5,-170, 20250225,7010,6880,7120,6800,1906,13241410,00,0.00,N,2,90, 20250224,6920,6920,7010,6920,202,1406290,00,0.00,N,5,-90, 20250221,7010,6890,7010,6800,2696,18663230,00,0.00,N,2,70, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index f6b534ec9a75..88bf6d491ce3 100644 --- a/153490/day/candle-day-250.csv +++ b/153490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,731,721,732,720,49537,35994683,00,0.00,N,2,4, 20250225,727,720,730,720,116785,84570285,00,0.00,N,2,4, 20250224,723,722,725,715,98115,70888259,00,0.00,N,2,1, 20250221,722,719,723,714,91984,66012929,00,0.00,N,2,3, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 3171f3d39f23..baf06173e2a7 100644 --- a/153710/day/candle-day-250.csv +++ b/153710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5770,5860,5860,5690,12603,72482270,00,0.00,N,3,0, 20250225,5770,5630,5790,5630,12607,71766350,00,0.00,N,2,140, 20250224,5630,5520,5630,5520,11481,64291190,00,0.00,N,2,110, 20250221,5520,5390,5520,5390,7312,39979510,00,0.00,N,2,90, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index 6401e838ea95..532393762fdb 100644 --- a/154030/day/candle-day-250.csv +++ b/154030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1868,1964,1986,1860,214104,405020759,00,0.00,N,5,-96, 20250225,1964,1994,1994,1951,17325,34060409,00,0.00,N,2,7, 20250224,1957,1969,1996,1952,61589,121533582,00,0.00,N,5,-12, 20250221,1969,1954,1992,1951,42336,83610872,00,0.00,N,2,15, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index e3bcdf402e9e..85dd19e39877 100644 --- a/154040/day/candle-day-250.csv +++ b/154040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1061,1115,1116,1061,26761,29065775,00,0.00,N,5,-55, 20250225,1116,1100,1124,1100,20611,22907253,00,0.00,N,2,7, 20250224,1109,1097,1110,1081,18774,20600050,00,0.00,N,2,3, 20250221,1106,1104,1109,1064,11756,12848418,00,0.00,N,2,2, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 9a38a740cbf7..9476864c41c3 100644 --- a/155650/day/candle-day-250.csv +++ b/155650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3550,3500,3590,3480,22813,80344155,00,0.00,N,2,30, 20250225,3520,3530,3550,3470,11730,41178550,00,0.00,N,5,-5, 20250224,3525,3575,3615,3500,31241,110315000,00,0.00,N,5,-75, 20250221,3600,3605,3640,3550,20793,74577970,00,0.00,N,5,-35, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index ce583c2051f3..fc1b6acfd312 100644 --- a/155660/day/candle-day-250.csv +++ b/155660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4070,4030,4070,3995,27599,111029420,00,0.00,N,2,40, 20250225,4030,4010,4040,3975,13130,52497210,00,0.00,N,2,25, 20250224,4005,3995,4040,3985,12241,49057150,00,0.00,N,5,-35, 20250221,4040,3975,4040,3975,10205,40944040,00,0.00,N,2,65, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index e2bc79dfccc6..f1be7648da17 100644 --- a/156100/day/candle-day-250.csv +++ b/156100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7100,7100,7200,7000,25286,178295630,00,0.00,N,3,0, 20250225,7100,7100,7220,7000,36290,256151600,00,0.00,N,3,0, 20250224,7100,7130,7280,7000,29706,211553270,00,0.00,N,5,-90, 20250221,7190,7510,7670,7150,79378,585191470,00,0.00,N,3,0, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index c8a97dc79e4d..aa2efe618537 100644 --- a/158430/day/candle-day-250.csv +++ b/158430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6420,6390,6500,6330,369506,2377029060,00,0.00,N,2,20, 20250225,6400,6510,6660,6360,677155,4395031460,00,0.00,N,5,-180, 20250224,6580,6550,6630,6410,511122,3336576100,00,0.00,N,5,-80, 20250221,6660,6720,6760,6570,582393,3885018980,00,0.00,N,2,20, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index 299ba4a369c3..344d8150e99f 100644 --- a/159010/day/candle-day-250.csv +++ b/159010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5150,5130,5200,5000,37769,192088080,00,0.00,N,2,20, 20250225,5130,5370,5580,5130,52122,274949510,00,0.00,N,5,-280, 20250224,5410,5110,5430,5100,24324,128169880,00,0.00,N,2,190, 20250221,5220,5410,5460,5220,17823,94798200,00,0.00,N,5,-210, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 7be0cd8642e4..2b21a1bcd0ff 100644 --- a/159580/day/candle-day-250.csv +++ b/159580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6060,6350,6420,6050,177124,1099259780,00,0.00,N,5,-290, 20250225,6350,6330,6360,6220,113266,713772540,00,0.00,N,2,20, 20250224,6330,6120,6360,6060,123661,769801750,00,0.00,N,2,170, 20250221,6160,6250,6310,6110,85136,528665360,00,0.00,N,5,-120, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 2f723539de05..66b3f9aa527e 100644 --- a/159910/day/candle-day-250.csv +++ b/159910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,892,915,920,880,192364,171246592,00,0.00,N,5,-30, 20250225,922,961,961,914,299769,278881365,00,0.00,N,5,-39, 20250224,961,952,991,950,328026,315598648,00,0.00,N,5,-19, 20250221,980,998,998,970,176316,172440796,00,0.00,N,5,-10, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 7becc0058379..ca0dfd55e4e2 100644 --- a/160190/day/candle-day-250.csv +++ b/160190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,35000,32150,35300,31000,622338,20670569550,00,0.00,N,2,1900, 20250225,33100,31800,33200,31000,231024,7489622400,00,0.00,N,2,950, 20250224,32150,32500,32550,31050,254786,8115099250,00,0.00,N,5,-1200, 20250221,33350,33150,35950,32450,565345,19352638950,00,0.00,N,5,-450, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index f8804825fec9..fc4d65551d95 100644 --- a/160550/day/candle-day-250.csv +++ b/160550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2285,2320,2320,2255,48220,109599745,00,0.00,N,3,0, 20250225,2285,2320,2370,2235,110802,253872360,00,0.00,N,2,25, 20250224,2260,2305,2310,2235,91192,207769995,00,0.00,N,5,-55, 20250221,2315,2400,2400,2280,242139,563671765,00,0.00,N,5,-100, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 589ded32e986..c059d94b6e27 100644 --- a/160980/day/candle-day-250.csv +++ b/160980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10890,10920,10950,10710,50553,547059150,00,0.00,N,5,-60, 20250225,10950,10870,11040,10790,43592,475017070,00,0.00,N,5,-80, 20250224,11030,11190,11190,10870,103761,1140714880,00,0.00,N,5,-300, 20250221,11330,11300,11390,11080,131042,1464996410,00,0.00,N,5,-70, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index e48da21b77b5..4d8c58cb6607 100644 --- a/161000/day/candle-day-250.csv +++ b/161000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7700,7550,7860,7500,170485,1312142840,00,0.00,N,2,120, 20250225,7580,7810,7810,7550,216330,1652340550,00,0.00,N,5,-240, 20250224,7820,7580,7990,7500,402245,3119203410,00,0.00,N,2,180, 20250221,7640,7640,7640,7450,181652,1368096260,00,0.00,N,2,140, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 857284a3843e..daa4729394f0 100644 --- a/161390/day/candle-day-250.csv +++ b/161390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,38000,37600,38000,37450,304565,11497850900,00,0.00,N,2,400, 20250225,37600,38000,38400,37550,293588,11127445350,00,0.00,N,5,-650, 20250224,38250,38500,38550,37950,212280,8087105600,00,0.00,N,5,-400, 20250221,38650,38600,39750,38600,351341,13703729650,00,0.00,N,2,350, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 893247e45cf1..86d91b17fc94 100644 --- a/161580/day/candle-day-250.csv +++ b/161580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,42500,42350,43250,42000,1200452,51078619900,00,0.00,N,2,150, 20250225,42350,43600,45500,42200,2624052,114873986200,00,0.00,N,5,-1050, 20250224,43400,43300,44000,41800,2085829,89658357350,00,0.00,N,5,-1250, 20250221,44650,45000,47450,44300,2997018,137222205350,00,0.00,N,5,-750, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 9ed0079fa14a..fea06fdc452d 100644 --- a/161890/day/candle-day-250.csv +++ b/161890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,60000,58600,60800,57400,525604,31249774300,00,0.00,N,2,2000, 20250225,58000,58600,59700,57500,424002,24751874800,00,0.00,N,2,300, 20250224,57700,57900,58100,56600,288974,16581400500,00,0.00,N,5,-1100, 20250221,58800,57400,58900,56900,375892,21726899000,00,0.00,N,2,2100, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index e6a90c5a175f..89fdd1d43552 100644 --- a/162120/day/candle-day-250.csv +++ b/162120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4105,4090,4185,3990,1932,7791625,00,0.00,N,2,15, 20250225,4090,4190,4190,3910,1138,4583920,00,0.00,N,5,-70, 20250224,4160,4190,4190,4000,1977,8082150,00,0.00,N,3,0, 20250221,4160,4180,4190,4100,2107,8753140,00,0.00,N,2,55, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 11fdd3c7a547..aaf295fe08f3 100644 --- a/162300/day/candle-day-250.csv +++ b/162300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2400,2380,2440,2375,19970,47853770,00,0.00,N,3,0, 20250225,2400,2425,2425,2370,33473,80127115,00,0.00,N,3,0, 20250224,2400,2440,2450,2385,77978,187040675,00,0.00,N,5,-40, 20250221,2440,2375,2610,2375,409466,1020263090,00,0.00,N,2,55, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index e5b75daa9783..42e95742fe01 100644 --- a/163280/day/candle-day-250.csv +++ b/163280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13550,13530,13570,13150,61791,825195240,00,0.00,N,2,150, 20250225,13400,12870,13740,12620,143821,1921376860,00,0.00,N,2,400, 20250224,13000,13160,13190,12960,67623,882606860,00,0.00,N,5,-300, 20250221,13300,13360,13570,13200,100371,1339868390,00,0.00,N,5,-50, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 31430e39c347..169c75d5573f 100644 --- a/163560/day/candle-day-250.csv +++ b/163560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8000,7900,8150,7900,193425,1554550240,00,0.00,N,2,130, 20250225,7870,8140,8140,7710,146020,1155378270,00,0.00,N,5,-270, 20250224,8140,8070,8190,7930,195465,1580414970,00,0.00,N,2,40, 20250221,8100,7930,8200,7850,307418,2477540160,00,0.00,N,2,310, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 58749199df9a..5b7ed9fb5168 100644 --- a/163730/day/candle-day-250.csv +++ b/163730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9600,9650,10250,9130,4815757,47123987890,00,0.00,N,2,1150, 20250225,8450,8540,8600,8390,112766,977810410,00,0.00,N,5,-160, 20250224,8610,8560,8720,8530,70353,606263370,00,0.00,N,5,-100, 20250221,8710,8670,8840,8520,263878,2292192860,00,0.00,N,5,-550, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 17bd199a41f0..2b92960dad5c 100644 --- a/166090/day/candle-day-250.csv +++ b/166090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,33150,34300,34600,32900,196304,6567765550,00,0.00,N,5,-1600, 20250225,34750,32350,35850,32000,454675,15774974750,00,0.00,N,2,1750, 20250224,33000,32900,33500,32400,162346,5322469350,00,0.00,N,5,-1000, 20250221,34000,33400,34500,32150,277901,9253158000,00,0.00,N,2,600, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 795c6cc1ec55..09b1d4dbf22e 100644 --- a/166480/day/candle-day-250.csv +++ b/166480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3765,3690,3880,3650,187254,711495135,00,0.00,N,2,115, 20250225,3650,3745,3765,3630,132946,486609045,00,0.00,N,5,-80, 20250224,3730,3740,3770,3665,130838,485648370,00,0.00,N,5,-65, 20250221,3795,3950,3950,3735,464142,1764423755,00,0.00,N,5,-180, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index cbd25e0a67d2..96c95eb45dbb 100644 --- a/168330/day/candle-day-250.csv +++ b/168330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1320,1323,1346,1318,13653,18075610,00,0.00,N,2,2, 20250225,1318,1323,1324,1316,10373,13673647,00,0.00,N,2,2, 20250224,1316,1311,1349,1311,16574,21810091,00,0.00,N,5,-13, 20250221,1329,1336,1350,1320,24462,32494297,00,0.00,N,5,-5, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index aaf0ce53831f..12fd5c051efb 100644 --- a/168360/day/candle-day-250.csv +++ b/168360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11820,11150,12180,10770,1019649,11867218160,00,0.00,N,2,870, 20250225,10950,11360,11430,10840,370701,4105553000,00,0.00,N,5,-410, 20250224,11360,10800,12440,10610,1529525,17970087180,00,0.00,N,2,310, 20250221,11050,11190,11320,10820,281038,3103594220,00,0.00,N,5,-60, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index 7f12382fe0dd..406ff3b63987 100644 --- a/168490/day/candle-day-250.csv +++ b/168490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,103,109,109,102,2284665,238884519,00,0.00,N,5,-6, 20250225,109,109,111,108,796025,86939716,00,0.00,N,5,-1, 20250224,110,108,111,107,1342024,146234532,00,0.00,N,2,1, 20250221,109,107,113,107,2267812,249365322,00,0.00,N,3,0, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 2d2e03c20515..471a0604584f 100644 --- a/169330/day/candle-day-250.csv +++ b/169330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2250,2275,2275,2240,4971,11245700,00,0.00,N,3,0, 20250225,2250,2245,2285,2245,7227,16368380,00,0.00,N,5,-20, 20250224,2270,2245,2270,2190,8215,18543735,00,0.00,N,2,10, 20250221,2260,2235,2270,2195,5870,13115275,00,0.00,N,2,25, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index a1b115b978ee..2f3470ea184c 100644 --- a/169670/day/candle-day-250.csv +++ b/169670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11690,11730,12320,10310,535,6017290,00,0.00,N,5,-420, 20250225,12110,12400,12430,12000,6891,84469580,00,0.00,N,5,-330, 20250224,12440,12330,13000,12000,2545,31607230,00,0.00,N,2,200, 20250221,12240,11530,12390,11500,735,8806560,00,0.00,N,5,-260, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 57fac9e53ed9..ea9d74bebac0 100644 --- a/170030/day/candle-day-250.csv +++ b/170030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5960,5780,6350,5750,2153049,13099475690,00,0.00,N,2,110, 20250225,5850,5790,6670,5750,4728023,29495848010,00,0.00,N,5,-210, 20250224,6060,5230,6890,5150,6872133,43509893990,00,0.00,N,2,740, 20250221,5320,5170,5880,5170,2540520,14120106590,00,0.00,N,2,280, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index eb707671912c..b75c8e52ee84 100644 --- a/170790/day/candle-day-250.csv +++ b/170790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8070,8000,8100,7910,10001,80303190,00,0.00,N,2,20, 20250225,8050,8120,8370,7800,28238,225082590,00,0.00,N,5,-190, 20250224,8240,8190,8240,8100,5905,47997800,00,0.00,N,2,20, 20250221,8220,8080,8330,8000,11298,92468600,00,0.00,N,2,140, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 6f59d9dc99fe..06e81535297c 100644 --- a/170900/day/candle-day-250.csv +++ b/170900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,50900,50100,51100,50000,21435,1086429000,00,0.00,N,2,900, 20250225,50000,50300,50400,49950,24037,1204838300,00,0.00,N,5,-500, 20250224,50500,50900,51200,50200,31068,1568810400,00,0.00,N,5,-500, 20250221,51000,50100,51700,50000,31969,1627365400,00,0.00,N,2,1300, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index c79baee7dafe..4d27b9b1e538 100644 --- a/170920/day/candle-day-250.csv +++ b/170920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10390,10450,10500,10110,20763,215323600,00,0.00,N,3,0, 20250225,10390,10240,10550,10130,18901,196238310,00,0.00,N,2,110, 20250224,10280,10500,10500,10100,25080,255361650,00,0.00,N,5,-140, 20250221,10420,10620,10620,10280,19171,199758830,00,0.00,N,5,-170, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index ba8a358cf9c1..e805203367b8 100644 --- a/171010/day/candle-day-250.csv +++ b/171010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4810,4905,4910,4760,166416,802926340,00,0.00,N,5,-30, 20250225,4840,4830,5030,4760,482534,2366688210,00,0.00,N,2,30, 20250224,4810,4700,4875,4650,330622,1582754875,00,0.00,N,5,-5, 20250221,4815,4910,4980,4815,378107,1844680025,00,0.00,N,5,-130, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index bd1595ee6043..377e4c188e35 100644 --- a/171090/day/candle-day-250.csv +++ b/171090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,46000,44900,46500,44550,84018,3837745850,00,0.00,N,2,1700, 20250225,44300,45750,45750,43850,102211,4563057900,00,0.00,N,5,-2050, 20250224,46350,46800,46800,45550,51952,2386557750,00,0.00,N,5,-1100, 20250221,47450,47650,48150,46900,39163,1857638750,00,0.00,N,5,-50, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index cd67b488cb7a..fad8b2253460 100644 --- a/171120/day/candle-day-250.csv +++ b/171120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2310,2325,2340,2310,26529,61655640,00,0.00,N,5,-15, 20250225,2325,2285,2350,2260,72610,167439560,00,0.00,N,2,40, 20250224,2285,2310,2315,2270,130518,299628340,00,0.00,N,5,-15, 20250221,2300,2315,2315,2290,44073,101323450,00,0.00,N,5,-15, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 4a2756cc5acf..9e58ddf31eae 100644 --- a/172670/day/candle-day-250.csv +++ b/172670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11600,11550,11990,11260,295833,3427133810,00,0.00,N,2,30, 20250225,11570,11570,12530,11290,278967,3296418300,00,0.00,N,5,-160, 20250224,11730,11940,12200,11680,208173,2464821160,00,0.00,N,5,-770, 20250221,12500,12250,13430,12200,723535,9251083500,00,0.00,N,2,780, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 4749f435d1bd..99d2e86ced18 100644 --- a/173130/day/candle-day-250.csv +++ b/173130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9450,9890,9890,9280,364514,3493531620,00,0.00,N,5,-310, 20250225,9760,9980,10030,9580,262674,2584464610,00,0.00,N,5,-230, 20250224,9990,9380,10050,9370,481007,4714273300,00,0.00,N,2,490, 20250221,9500,9520,9670,9420,230322,2195088420,00,0.00,N,5,-20, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 85ed01344a38..6bc4f286e699 100644 --- a/173940/day/candle-day-250.csv +++ b/173940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3120,3205,3205,3040,5161,16334320,00,0.00,N,5,-110, 20250225,3230,3195,3240,3140,5070,16241620,00,0.00,N,2,5, 20250224,3225,3210,3245,3105,7852,24937795,00,0.00,N,2,40, 20250221,3185,2955,3215,2905,33286,102537020,00,0.00,N,2,245, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index f458cfedbf5b..4f84e30a7e01 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250226,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250225,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250224,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250221,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250220,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 65f5dee7adc2..5405d989fb21 100644 --- a/174900/day/candle-day-250.csv +++ b/174900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12920,12890,13020,12580,45363,580866550,00,0.00,N,2,170, 20250225,12750,12900,12900,12380,79001,990175290,00,0.00,N,2,50, 20250224,12700,13100,13240,12660,106478,1368023280,00,0.00,N,5,-400, 20250221,13100,13200,13330,13010,63666,836301310,00,0.00,N,5,-40, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index f11d16eeca6a..5d430a7c639c 100644 --- a/175140/day/candle-day-250.csv +++ b/175140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5900,5830,5980,5800,88867,523152530,00,0.00,N,2,70, 20250225,5830,5900,5900,5700,58609,341302660,00,0.00,N,2,40, 20250224,5790,5650,6000,5580,152731,888033030,00,0.00,N,2,160, 20250221,5630,5700,5820,5570,61110,346435320,00,0.00,N,5,-150, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index fc2da564a9f0..b154b899e7fd 100644 --- a/175250/day/candle-day-250.csv +++ b/175250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1722,1667,1772,1652,174588,301207864,00,0.00,N,2,39, 20250225,1683,1729,1729,1650,68613,115240735,00,0.00,N,5,-17, 20250224,1700,1720,1770,1690,27145,46194859,00,0.00,N,5,-20, 20250221,1720,1720,1734,1620,79160,135185507,00,0.00,N,5,-15, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index d3947a8a2292..b6364fb59162 100644 --- a/175330/day/candle-day-250.csv +++ b/175330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18400,18410,18470,18250,1378797,25364141460,00,0.00,N,2,90, 20250225,18310,18380,18510,18130,271087,4960512450,00,0.00,N,5,-340, 20250224,18650,18400,18830,18380,260723,4854604780,00,0.00,N,2,250, 20250221,18400,18640,18700,18370,245289,4532659050,00,0.00,N,5,-240, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 26844e7c1b98..7a528e433e74 100644 --- a/176590/day/candle-day-250.csv +++ b/176590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7520,7540,7540,7450,399,2992650,00,0.00,N,5,-50, 20250225,7570,7790,7790,7400,1593,11803550,00,0.00,N,5,-30, 20250224,7600,7800,8000,7420,1126,8466060,00,0.00,N,5,-400, 20250221,8000,7800,8000,7310,6104,47459770,00,0.00,N,2,200, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 551d39435194..a4e27e779ca9 100644 --- a/176750/day/candle-day-250.csv +++ b/176750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11660,11360,11800,11320,129857,1500688620,00,0.00,N,2,240, 20250225,11420,11250,11480,10800,138849,1547795720,00,0.00,N,2,170, 20250224,11250,11650,11650,11070,189329,2130313250,00,0.00,N,5,-650, 20250221,11900,12240,12940,11880,379873,4725639370,00,0.00,N,5,-240, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 5f3e5fb51fb5..3441c35a3735 100644 --- a/177350/day/candle-day-250.csv +++ b/177350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1000,1018,1050,967,189915,190307384,00,0.00,N,5,-18, 20250225,1018,1051,1138,1017,554812,596581388,00,0.00,N,5,-31, 20250224,1049,960,1150,942,1919869,2047182076,00,0.00,N,2,89, 20250221,960,901,991,900,384991,365489120,00,0.00,N,2,60, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index e3bde8a23e0e..a7033dff2f84 100644 --- a/177830/day/candle-day-250.csv +++ b/177830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3015,3020,3020,2935,9762,29198600,00,0.00,N,5,-5, 20250225,3020,3055,3055,3005,11802,35664550,00,0.00,N,5,-20, 20250224,3040,3045,3060,3010,5315,16148750,00,0.00,N,5,-5, 20250221,3045,3035,3045,3010,9712,29519070,00,0.00,N,2,10, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index 5f357756c942..6da61052904b 100644 --- a/177900/day/candle-day-250.csv +++ b/177900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9020,8820,9680,8550,6358006,58780371590,00,0.00,N,2,300, 20250225,8720,8690,9440,8430,2697780,24417286640,00,0.00,N,5,-130, 20250224,8850,9410,9510,8610,1618773,14564989140,00,0.00,N,5,-690, 20250221,9540,8820,10410,8420,10979701,104966152630,00,0.00,N,2,720, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 58f45b23f324..e596372089df 100644 --- a/178320/day/candle-day-250.csv +++ b/178320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23700,23900,24250,23650,332105,7929075050,00,0.00,N,5,-400, 20250225,24100,23750,24500,23600,327964,7918268450,00,0.00,N,2,50, 20250224,24050,23700,24150,23400,343939,8143604150,00,0.00,N,5,-50, 20250221,24100,24250,24300,23650,424132,10145343050,00,0.00,N,3,0, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 27f212e47038..b2ef1ee2fdc6 100644 --- a/178600/day/candle-day-250.csv +++ b/178600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2850,3290,3290,2445,10,28195,00,0.00,N,5,-25, 20250225,2875,3295,3295,2445,3,8615,00,0.00,N,3,0, 20250224,2875,3320,3320,2875,2,6195,00,0.00,N,5,-20, 20250221,2895,3160,3160,2475,6,16985,00,0.00,N,2,55, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 9dffae9f9d41..e47b6693db77 100644 --- a/178780/day/candle-day-250.csv +++ b/178780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3500,3450,3505,3445,26601,92670340,00,0.00,N,2,20, 20250225,3480,3430,3550,3430,30096,104589090,00,0.00,N,2,20, 20250224,3460,3410,3510,3400,76212,264771200,00,0.00,N,2,65, 20250221,3395,3295,3500,3205,72438,244126830,00,0.00,N,2,100, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index c730c48ab585..1f05a97fcd3a 100644 --- a/178920/day/candle-day-250.csv +++ b/178920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19650,19590,19850,19350,65847,1291876270,00,0.00,N,2,60, 20250225,19590,19950,19980,19280,142349,2780351920,00,0.00,N,5,-460, 20250224,20050,19940,21450,19730,276709,5633883960,00,0.00,N,5,-150, 20250221,20200,20950,20950,19930,104770,2116638080,00,0.00,N,5,-450, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 468521e5d19b..8770f764463b 100644 --- a/179290/day/candle-day-250.csv +++ b/179290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8640,8670,8800,8530,138150,1199382910,00,0.00,N,2,40, 20250225,8600,8620,8670,8500,122708,1054070780,00,0.00,N,3,0, 20250224,8600,8730,8840,8530,146476,1266022770,00,0.00,N,5,-210, 20250221,8810,8740,9000,8680,169297,1498897940,00,0.00,N,5,-20, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index 49480fdc8d40..0288d073a4d5 100644 --- a/179530/day/candle-day-250.csv +++ b/179530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2100,2075,2130,1998,51377,105545156,00,0.00,N,2,25, 20250225,2075,2075,2165,2050,46600,98259855,00,0.00,N,3,0, 20250224,2075,2090,2100,2020,21432,44346815,00,0.00,N,5,-35, 20250221,2110,2180,2180,2110,38405,82173005,00,0.00,N,5,-70, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 05976c3a400c..d4f7f6125b90 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,12470,12470,12470,12470,1,12470,00,0.00,N,2,10, +20250226,12470,12470,12470,12470,0,0,00,0.00,Y,3,0, +20250225,12470,12470,12470,12470,1,12470,00,0.00,Y,2,10, 20250224,12460,11500,12460,11500,5,59960,00,0.00,N,5,-40, 20250221,12500,12500,12500,12000,3,37000,00,0.00,N,2,20, 20250220,12480,12000,12480,12000,2,24480,00,0.00,N,5,-10, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 8cd672433d3d..fad8d44c111b 100644 --- a/179900/day/candle-day-250.csv +++ b/179900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23350,23550,23650,23050,33635,784000900,00,0.00,N,5,-300, 20250225,23650,23550,24200,23450,36927,877636200,00,0.00,N,2,100, 20250224,23550,22300,23700,22200,85307,1965920900,00,0.00,N,2,1350, 20250221,22200,22200,22750,21800,25565,565561550,00,0.00,N,3,0, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index ec466b7c585d..30aa49b99f44 100644 --- a/180060/day/candle-day-250.csv +++ b/180060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6800,6800,6980,6600,476,3190230,00,0.00,N,3,0, 20250225,6800,6800,6800,6460,3,20060,00,0.00,N,2,50, 20250224,6750,6800,6800,6420,240,1592930,00,0.00,N,2,150, 20250221,6600,6800,6800,6500,140,914350,00,0.00,N,5,-150, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index edc7c7371378..2ae22d7ed115 100644 --- a/180400/day/candle-day-250.csv +++ b/180400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1677,1725,1732,1650,866808,1458546488,00,0.00,N,5,-55, 20250225,1732,1652,1995,1578,5980388,10960654333,00,0.00,N,2,83, 20250224,1649,1654,1850,1630,2600555,4580259324,00,0.00,N,5,-1, 20250221,1650,1670,1703,1638,614457,1017825971,00,0.00,N,5,-17, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 8c63a4e7f7a4..51365d7c4c58 100644 --- a/180640/day/candle-day-250.csv +++ b/180640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,82200,83500,83500,80100,40440,3290188900,00,0.00,N,2,300, 20250225,81900,81200,82700,80600,31346,2567257700,00,0.00,N,5,-1000, 20250224,82900,83500,83600,81500,28460,2340581400,00,0.00,N,5,-1200, 20250221,84100,86000,86000,83400,24545,2079130500,00,0.00,N,5,-400, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 9ba5c92eef48..f417a5f4e031 100644 --- a/181710/day/candle-day-250.csv +++ b/181710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,20600,20500,21350,20450,98828,2070000000,00,0.00,N,2,100, 20250225,20500,20200,21000,20200,122494,2539878900,00,0.00,N,2,350, 20250224,20150,20250,20250,19910,44604,897206290,00,0.00,N,5,-200, 20250221,20350,20350,20650,20050,76847,1564510000,00,0.00,N,2,150, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 9ad49c6caced..b1b6760d7f63 100644 --- a/182360/day/candle-day-250.csv +++ b/182360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16420,16940,16960,16380,171619,2848496950,00,0.00,N,5,-520, 20250225,16940,15850,17140,15850,400077,6635798680,00,0.00,N,2,1090, 20250224,15850,15830,15960,15600,94891,1497327040,00,0.00,N,5,-180, 20250221,16030,16380,16520,15800,208781,3354624480,00,0.00,N,5,-350, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 8aff9b5f9a35..74cb8431f465 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250226,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250225,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250224,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250221,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250220,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index b05074105a7e..c0392fccd739 100644 --- a/183190/day/candle-day-250.csv +++ b/183190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10360,10260,10450,10170,64503,665726430,00,0.00,N,2,150, 20250225,10210,10170,10260,10120,21303,217370050,00,0.00,N,2,30, 20250224,10180,10220,10220,10100,22347,226557010,00,0.00,N,5,-10, 20250221,10190,10140,10220,10130,24418,248649690,00,0.00,N,2,50, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 095529d94e0e..2a8546f24f65 100644 --- a/183300/day/candle-day-250.csv +++ b/183300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,45200,45450,46050,44800,101452,4590784750,00,0.00,N,5,-800, 20250225,46000,45500,46800,44700,98995,4548538600,00,0.00,N,5,-350, 20250224,46350,46000,46800,45050,148238,6770714650,00,0.00,N,5,-1100, 20250221,47450,49400,49400,46800,175357,8320274900,00,0.00,N,5,-1050, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 7cfa887a9770..d90c60ab17d9 100644 --- a/183490/day/candle-day-250.csv +++ b/183490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1357,1342,1361,1321,79393,106569272,00,0.00,N,2,15, 20250225,1342,1430,1430,1337,130503,176554323,00,0.00,N,5,-26, 20250224,1368,1307,1386,1299,231450,314702151,00,0.00,N,2,50, 20250221,1318,1319,1340,1310,86609,114236321,00,0.00,N,2,4, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index be83c27f7420..51d28d71d3e5 100644 --- a/184230/day/candle-day-250.csv +++ b/184230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,482,483,488,479,46359,22353622,00,0.00,N,5,-1, 20250225,483,503,503,477,185366,89953547,00,0.00,N,5,-3, 20250224,486,479,488,476,60966,29316133,00,0.00,N,3,0, 20250221,486,510,510,482,132183,64277229,00,0.00,N,5,-10, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index ebb2d5a931c9..f227f0142db4 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,897,897,897,897,10,8970,00,0.00,N,2,4, +20250226,897,897,897,897,0,0,00,0.00,Y,3,0, +20250225,897,897,897,897,10,8970,00,0.00,Y,2,4, 20250224,893,893,893,893,0,0,00,0.00,N,3,-3, 20250221,896,896,896,896,0,0,00,0.00,N,3,0, 20250220,896,896,896,896,0,0,00,0.00,N,3,-1, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index d4ff9e2cfd28..33c1f5e42f29 100644 --- a/185490/day/candle-day-250.csv +++ b/185490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2595,2600,2630,2565,47362,122310850,00,0.00,N,3,0, 20250225,2595,2590,2620,2580,24985,64889620,00,0.00,N,5,-15, 20250224,2610,2590,2740,2590,110439,291072325,00,0.00,N,2,20, 20250221,2590,2660,2700,2590,14369,37498880,00,0.00,N,5,-30, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index 809fc95e339d..6a1fbe73a801 100644 --- a/185750/day/candle-day-250.csv +++ b/185750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,82400,81400,82600,81200,22029,1806875000,00,0.00,N,2,1400, 20250225,81000,82000,82000,81000,21474,1746593100,00,0.00,N,5,-1000, 20250224,82000,81900,82400,81300,25612,2096571700,00,0.00,N,2,500, 20250221,81500,81200,82100,80700,30175,2457840400,00,0.00,N,2,500, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 047e672f4131..8afa49f6daea 100644 --- a/186230/day/candle-day-250.csv +++ b/186230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7240,7120,7300,7090,18995,136412810,00,0.00,N,2,110, 20250225,7130,7070,7180,7040,51254,364171150,00,0.00,N,5,-20, 20250224,7150,7330,7350,7090,39579,284188240,00,0.00,N,5,-200, 20250221,7350,7300,7420,7300,12467,91516920,00,0.00,N,2,30, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index ff32d3f5a26a..16e57f06ba1a 100644 --- a/187220/day/candle-day-250.csv +++ b/187220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3295,3345,3405,3275,65322,218139300,00,0.00,N,5,-50, 20250225,3345,3410,3445,3270,70573,237074015,00,0.00,N,5,-95, 20250224,3440,3365,3440,3310,92500,313829420,00,0.00,N,2,75, 20250221,3365,3340,3410,3295,69853,234791160,00,0.00,N,2,20, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index 67de712da6d1..8e78547ef4b5 100644 --- a/187270/day/candle-day-250.csv +++ b/187270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3145,3150,3160,3120,9805,30766275,00,0.00,N,5,-5, 20250225,3150,3195,3205,3140,9905,31244005,00,0.00,N,5,-35, 20250224,3185,3190,3200,3110,13292,42038175,00,0.00,N,5,-5, 20250221,3190,3160,3195,3155,11726,37174565,00,0.00,N,2,30, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 17f052603981..242ae4673d8b 100644 --- a/187420/day/candle-day-250.csv +++ b/187420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4260,4235,4330,4235,58177,248930430,00,0.00,N,5,-40, 20250225,4300,4310,4335,4255,64029,274184105,00,0.00,N,5,-40, 20250224,4340,4270,4370,4205,96637,412875475,00,0.00,N,2,60, 20250221,4280,4310,4360,4210,68841,295644435,00,0.00,N,5,-30, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index da5b70547998..e041d6191b23 100644 --- a/187660/day/candle-day-250.csv +++ b/187660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1909,1890,1909,1865,344495,647659846,00,0.00,N,2,19, 20250225,1890,1881,1926,1864,552716,1043034946,00,0.00,N,5,-38, 20250224,1928,1890,1945,1870,577685,1104669309,00,0.00,N,2,45, 20250221,1883,1869,1921,1860,443342,836099475,00,0.00,N,2,14, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index b92dd7e37ce3..755908524888 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250226,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250225,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250224,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250221,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250220,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index ced756fda124..c76eb92a5fef 100644 --- a/187870/day/candle-day-250.csv +++ b/187870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11170,11350,11690,11170,13272,149871890,00,0.00,N,5,-140, 20250225,11310,11650,11650,11150,5885,66648180,00,0.00,N,5,-90, 20250224,11400,11420,11610,11300,10176,115722600,00,0.00,N,5,-130, 20250221,11530,11670,11670,11440,6034,69465860,00,0.00,N,5,-140, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 61ead5ba43b7..b21595b6df71 100644 --- a/188260/day/candle-day-250.csv +++ b/188260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2710,2715,2760,2665,32143,87427505,00,0.00,N,5,-5, 20250225,2715,2750,2750,2650,35530,96282480,00,0.00,N,5,-45, 20250224,2760,2825,2940,2745,194096,554160830,00,0.00,N,2,35, 20250221,2725,2755,2810,2705,39129,107689345,00,0.00,N,5,-60, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index b7dfc5f5abb3..a9a8e9afd59a 100644 --- a/189300/day/candle-day-250.csv +++ b/189300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,35050,35450,35950,34950,119011,4195994800,00,0.00,N,5,-750, 20250225,35800,36550,36550,35650,103972,3735732750,00,0.00,N,5,-1000, 20250224,36800,37800,37800,36800,106313,3944066250,00,0.00,N,5,-1200, 20250221,38000,38200,38500,37800,64033,2436771000,00,0.00,N,5,-300, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 6cddad54e3bd..dcbaeac37414 100644 --- a/189330/day/candle-day-250.csv +++ b/189330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7480,7580,7730,7300,168922,1274399210,00,0.00,N,2,70, 20250225,7410,6860,8600,6730,1051700,8230674920,00,0.00,N,2,550, 20250224,6860,6810,6860,6640,20738,140117080,00,0.00,N,2,60, 20250221,6800,6960,7010,6800,35260,241161240,00,0.00,N,5,-160, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index b23a95159065..9631efcdbfec 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, -20250224,1200,1200,1200,1200,1,1200,00,0.00,Y,5,-65, +20250226,1380,1380,1380,1380,1,1380,00,0.00,N,1,180, +20250225,1200,1200,1200,1200,0,0,00,0.00,N,3,0, +20250224,1200,1200,1200,1200,1,1200,00,0.00,N,5,-65, 20250221,1265,1265,1265,1265,0,0,00,0.00,N,3,0, 20250220,1265,1265,1265,1265,1,1265,00,0.00,N,1,165, 20250219,1100,1100,1100,1100,202,222200,00,0.00,N,5,-90, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 3b9757dd984c..20e36e1d4559 100644 --- a/189690/day/candle-day-250.csv +++ b/189690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2230,2135,2245,2125,302484,668468525,00,0.00,N,2,100, 20250225,2130,2145,2155,2120,28478,60717375,00,0.00,N,5,-10, 20250224,2140,2155,2160,2125,101023,216088260,00,0.00,N,5,-25, 20250221,2165,2115,2200,2110,233120,503607155,00,0.00,N,2,50, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 7819ec582d88..b88acbe9eba8 100644 --- a/189860/day/candle-day-250.csv +++ b/189860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4900,4840,4900,4765,39450,190899650,00,0.00,N,2,60, 20250225,4840,4920,4920,4745,48791,235483880,00,0.00,N,5,-60, 20250224,4900,4875,4955,4850,72415,354252105,00,0.00,N,5,-120, 20250221,5020,4960,5040,4950,54980,274255300,00,0.00,N,2,10, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 6f541e4b9ee2..2ff39a656df4 100644 --- a/189980/day/candle-day-250.csv +++ b/189980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1800,1770,1809,1762,68917,123354539,00,0.00,N,2,32, 20250225,1768,1766,1771,1753,48857,86223141,00,0.00,N,2,2, 20250224,1766,1787,1788,1750,105076,185447488,00,0.00,N,2,1, 20250221,1765,1761,1774,1748,117269,208026706,00,0.00,N,2,4, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 7e1e099df5da..c079a7f30004 100644 --- a/190510/day/candle-day-250.csv +++ b/190510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13070,12970,13190,12950,49199,644301210,00,0.00,N,2,100, 20250225,12970,13040,13160,12940,35457,462245140,00,0.00,N,5,-230, 20250224,13200,12900,13300,12810,70038,917414260,00,0.00,N,2,140, 20250221,13060,13150,13240,12940,72776,949739030,00,0.00,N,3,0, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index eface6fccee2..8386e48102ba 100644 --- a/190650/day/candle-day-250.csv +++ b/190650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5890,5930,6000,5890,6435,38274040,00,0.00,N,5,-60, 20250225,5950,5870,5970,5830,17740,105362020,00,0.00,N,2,80, 20250224,5870,5760,5870,5750,17221,100094290,00,0.00,N,2,120, 20250221,5750,5780,5780,5620,4536,25923250,00,0.00,N,2,60, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index a7788548c7a2..c2dcd6d6f538 100644 --- a/191410/day/candle-day-250.csv +++ b/191410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1544,1533,1545,1531,12659,19515507,00,0.00,N,5,-1, 20250225,1545,1548,1548,1532,9205,14165434,00,0.00,N,5,-3, 20250224,1548,1530,1560,1528,21416,32901565,00,0.00,N,2,18, 20250221,1530,1542,1546,1529,18777,29117622,00,0.00,N,5,-13, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index 346678a8194d..dc6215ea09c4 100644 --- a/191420/day/candle-day-250.csv +++ b/191420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16520,17170,17300,16410,32045,533774820,00,0.00,N,5,-610, 20250225,17130,17700,18170,17130,27555,480071710,00,0.00,N,5,-1040, 20250224,18170,17840,18350,17210,6985,125858340,00,0.00,N,2,210, 20250221,17960,18410,18720,17100,86871,1561546800,00,0.00,N,5,-680, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 2740534fe9e3..fad1959dd796 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9350,9350,9350,9350,0,0,00,0.00,Y,3,0, 20250225,9350,9350,9350,9350,0,0,00,0.00,Y,3,0, 20250224,9350,9350,9350,9350,0,0,00,0.00,Y,3,0, 20250221,9350,9350,9350,9350,0,0,00,0.00,N,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 992bd8888617..2ea606465074 100644 --- a/192080/day/candle-day-250.csv +++ b/192080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,49400,49300,49500,48750,50990,2502916250,00,0.00,N,2,200, 20250225,49200,49000,49350,48750,30550,1497494450,00,0.00,N,5,-50, 20250224,49250,49700,49750,48950,43218,2129108950,00,0.00,N,5,-300, 20250221,49550,49750,50300,49400,34929,1737653350,00,0.00,N,5,-150, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 36d44010510b..a654a03893b9 100644 --- a/192250/day/candle-day-250.csv +++ b/192250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8710,8670,8780,8570,7436,64535520,00,0.00,N,2,30, 20250225,8680,8760,8880,8570,8795,76554960,00,0.00,N,5,-80, 20250224,8760,8760,9000,8570,10816,94846230,00,0.00,N,3,0, 20250221,8760,8780,9080,8700,9130,80166480,00,0.00,N,5,-90, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 0114e3cf46fd..5b7ffda9e4aa 100644 --- a/192390/day/candle-day-250.csv +++ b/192390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3930,4005,4050,3925,102278,406509415,00,0.00,N,5,-75, 20250225,4005,4000,4095,3965,45804,183791205,00,0.00,N,2,5, 20250224,4000,3885,4080,3830,141703,562520675,00,0.00,N,2,80, 20250221,3920,4020,4030,3915,46906,185374470,00,0.00,N,5,-100, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 35cd7e9eacab..80f1212fd109 100644 --- a/192400/day/candle-day-250.csv +++ b/192400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,21850,21800,21900,21600,9309,202563550,00,0.00,N,3,0, 20250225,21850,22200,22200,21750,14229,311630900,00,0.00,N,5,-250, 20250224,22100,22200,22200,21900,6985,153870000,00,0.00,N,5,-50, 20250221,22150,22000,22250,21950,11808,261186650,00,0.00,N,2,50, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 028adc5ec551..5929eb551f63 100644 --- a/192410/day/candle-day-250.csv +++ b/192410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,913,949,950,900,179849,165378864,00,0.00,N,5,-27, 20250225,940,960,963,934,143809,135332217,00,0.00,N,5,-20, 20250224,960,946,966,946,156115,149384782,00,0.00,N,2,4, 20250221,956,950,1030,948,420371,412493695,00,0.00,N,2,6, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 14157869dc32..817bff86bcc2 100644 --- a/192440/day/candle-day-250.csv +++ b/192440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23700,23550,24000,23400,2163,51514250,00,0.00,N,2,50, 20250225,23650,24000,24000,23250,7921,185405800,00,0.00,N,5,-350, 20250224,24000,23750,24100,23500,3375,80198000,00,0.00,N,2,200, 20250221,23800,24100,24100,23800,4451,106287550,00,0.00,N,5,-300, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 0ceb0e868281..46a0eabcd9cb 100644 --- a/192650/day/candle-day-250.csv +++ b/192650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7370,7670,7900,7330,740357,5549983480,00,0.00,N,5,-350, 20250225,7720,7620,7780,7570,186542,1431058960,00,0.00,N,5,-70, 20250224,7790,7740,7880,7710,121127,943521910,00,0.00,N,5,-40, 20250221,7830,8030,8060,7760,493064,3854816920,00,0.00,N,5,-230, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 8505a313c556..05f8a208abc0 100644 --- a/192820/day/candle-day-250.csv +++ b/192820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,166000,166000,168500,164500,125311,20841200000,00,0.00,N,3,0, 20250225,166000,164100,171100,158500,405092,67121761600,00,0.00,N,2,12300, 20250224,153700,159600,160300,152200,139500,21500776800,00,0.00,N,5,-7500, 20250221,161200,160000,161900,155900,105131,16775095800,00,0.00,N,2,1900, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index e608dbb727ec..8e6480485a50 100644 --- a/193250/day/candle-day-250.csv +++ b/193250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,508,505,510,503,33390,16911724,00,0.00,N,2,3, 20250225,505,509,510,498,92486,46720436,00,0.00,N,5,-9, 20250224,514,492,515,487,137740,68936171,00,0.00,N,5,-2, 20250221,516,516,532,515,58234,30185131,00,0.00,N,3,0, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index 434fc5da7fd4..babee4ceca81 100644 --- a/194370/day/candle-day-250.csv +++ b/194370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14980,14990,15130,14910,30317,454617880,00,0.00,N,5,-10, 20250225,14990,14990,15080,14910,23969,359074660,00,0.00,N,2,30, 20250224,14960,15120,15120,14900,35527,532301580,00,0.00,N,5,-220, 20250221,15180,15210,15230,14200,177506,2628349170,00,0.00,N,5,-340, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 324e5cf9f2fe..854e99fa3d04 100644 --- a/194480/day/candle-day-250.csv +++ b/194480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,34050,34500,35700,34050,108706,3777091250,00,0.00,N,5,-900, 20250225,34950,33400,35550,32950,140838,4889214900,00,0.00,N,2,1150, 20250224,33800,34950,35000,33400,105644,3579400250,00,0.00,N,5,-1000, 20250221,34800,37000,37050,34800,170392,6064179750,00,0.00,N,5,-1450, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 096d3057fe76..727fe40f64ec 100644 --- a/194700/day/candle-day-250.csv +++ b/194700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8420,8300,8540,8280,54150,456066320,00,0.00,N,2,120, 20250225,8300,8390,8390,8210,40344,335254450,00,0.00,N,5,-20, 20250224,8320,8460,8500,8300,63925,537473520,00,0.00,N,5,-40, 20250221,8360,8020,8510,7920,217937,1813899190,00,0.00,N,2,420, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 57c63323f130..8d2cb0972b97 100644 --- a/195500/day/candle-day-250.csv +++ b/195500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3120,3115,3170,3095,48389,150776445,00,0.00,N,5,-20, 20250225,3140,3150,3175,3125,53341,167780385,00,0.00,N,5,-10, 20250224,3150,3110,3150,3090,63141,196740370,00,0.00,N,2,40, 20250221,3110,3080,3110,3070,32223,99484555,00,0.00,N,2,30, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index f458d6a3c974..779bddba1173 100644 --- a/195870/day/candle-day-250.csv +++ b/195870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,30700,28800,31150,28700,198856,6059677450,00,0.00,N,2,1500, 20250225,29200,28950,29850,28850,64402,1890007700,00,0.00,N,5,-250, 20250224,29450,28950,29450,28400,84642,2457426250,00,0.00,N,5,-50, 20250221,29500,30300,30400,28850,186728,5481138450,00,0.00,N,5,-800, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 04c594252b06..c51e071a1d0b 100644 --- a/195940/day/candle-day-250.csv +++ b/195940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,37400,36750,37500,36600,163646,6069527200,00,0.00,N,2,700, 20250225,36700,36950,37350,36550,176153,6516470850,00,0.00,N,5,-200, 20250224,36900,37500,37650,36800,217453,8076459450,00,0.00,N,5,-600, 20250221,37500,36850,37600,36650,289054,10783614150,00,0.00,N,2,900, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index b828e10b4eed..a4398e4428c2 100644 --- a/195990/day/candle-day-250.csv +++ b/195990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,359,363,366,355,591868,211957107,00,0.00,N,5,-5, 20250225,364,370,371,364,392091,143619699,00,0.00,N,5,-7, 20250224,371,365,384,361,814130,303542167,00,0.00,N,2,6, 20250221,365,364,366,358,382316,138485106,00,0.00,N,2,3, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 1182113c9bb8..be983e5f9afa 100644 --- a/196170/day/candle-day-250.csv +++ b/196170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,393500,397000,398000,385000,346183,136023368500,00,0.00,N,3,0, 20250225,393500,380000,396000,375500,416909,162328009500,00,0.00,N,2,10500, 20250224,383000,387500,392500,381500,303447,116967768500,00,0.00,N,5,-9000, 20250221,392000,376000,393500,376000,442073,171024823000,00,0.00,N,2,14000, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 866b375af2ca..4f01a2375dbc 100644 --- a/196300/day/candle-day-250.csv +++ b/196300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8410,8780,9340,8340,84271,735581860,00,0.00,N,5,-370, 20250225,8780,8550,8890,8300,42204,368039290,00,0.00,N,2,440, 20250224,8340,9060,9100,8300,48824,415770760,00,0.00,N,5,-480, 20250221,8820,9100,9100,8810,46021,410196430,00,0.00,N,5,-330, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index cf74f0bb7eb0..a6aa27f1cfc0 100644 --- a/196450/day/candle-day-250.csv +++ b/196450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,645,638,647,633,24338,15562221,00,0.00,N,3,0, 20250225,645,647,658,640,16189,10421225,00,0.00,N,5,-3, 20250224,648,646,651,643,22127,14341499,00,0.00,N,5,-5, 20250221,653,657,661,644,44102,28695676,00,0.00,N,5,-4, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index ed193657570b..301db4084936 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,203,203,203,203,0,0,00,0.00,Y,3,0, +20250226,203,203,203,203,0,0,00,0.00,Y,3,0, +20250225,203,203,203,203,0,0,00,0.00,Y,0,0, 20250224,203,203,203,203,0,0,00,0.00,Y,0,0, 20250221,203,203,203,203,0,0,00,0.00,N,0,0, 20250220,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 6f2f33d038b8..5d7ca8a912f2 100644 --- a/196700/day/candle-day-250.csv +++ b/196700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1182,1182,1187,1169,24347,28635591,00,0.00,N,3,0, 20250225,1182,1182,1188,1172,61829,73016427,00,0.00,N,3,0, 20250224,1182,1183,1183,1171,31293,36809681,00,0.00,N,5,-1, 20250221,1183,1176,1187,1173,68867,81084553,00,0.00,N,2,7, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index be22a2c79f64..2d275ae1a9c7 100644 --- a/197140/day/candle-day-250.csv +++ b/197140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2485,2460,2490,2450,2672,6590400,00,0.00,N,5,-5, 20250225,2490,2450,2490,2440,4553,11144635,00,0.00,N,2,5, 20250224,2485,2495,2495,2435,10235,25103120,00,0.00,N,5,-10, 20250221,2495,2485,2500,2475,6869,17047475,00,0.00,N,5,-35, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 1b528bc9757a..28741e02f743 100644 --- a/198080/day/candle-day-250.csv +++ b/198080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2505,2500,2525,2465,173499,435349180,00,0.00,N,5,-10, 20250225,2515,2535,2590,2505,198673,505764180,00,0.00,N,5,-20, 20250224,2535,2550,2605,2535,296889,760410235,00,0.00,N,5,-15, 20250221,2550,2780,2980,2550,1252194,3361419780,00,0.00,N,5,-230, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index bdd00f9c4d3e..0109cd9b1668 100644 --- a/198440/day/candle-day-250.csv +++ b/198440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1326,1349,1350,1325,44222,58954885,00,0.00,N,5,-14, 20250225,1340,1353,1353,1331,53759,71921254,00,0.00,N,5,-13, 20250224,1353,1349,1357,1335,33966,45797179,00,0.00,N,2,4, 20250221,1349,1345,1355,1333,46672,62731232,00,0.00,N,2,2, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 64db3ffd3618..dc2c6ee746ff 100644 --- a/198940/day/candle-day-250.csv +++ b/198940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,729,726,734,720,81906,59474108,00,0.00,N,2,3, 20250225,726,734,735,726,44782,32696712,00,0.00,N,5,-8, 20250224,734,736,744,729,49535,36421045,00,0.00,N,5,-2, 20250221,736,736,742,731,73349,53927544,00,0.00,N,3,0, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index cd4826266606..6fb71269de5c 100644 --- a/199150/day/candle-day-250.csv +++ b/199150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3495,3400,3495,3300,151,511825,00,0.00,N,2,95, 20250225,3400,3060,3695,3060,9232,28907320,00,0.00,N,5,-200, 20250224,3600,3400,3700,3400,23,82200,00,0.00,N,5,-100, 20250221,3700,3700,3700,3400,16,58300,00,0.00,N,2,100, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index d6e5259583cd..cb86dc62c996 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,480,480,480,480,10000,4800000,00,0.00,N,3,0, 20250225,480,480,480,480,50,24000,00,0.00,N,5,-15, 20250224,495,495,495,495,100,49500,00,0.00,N,5,-30, 20250221,525,545,545,495,697,349450,00,0.00,N,2,4, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 0283b92a3cb7..800e50de4332 100644 --- a/199430/day/candle-day-250.csv +++ b/199430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9950,9910,10240,9880,107342,1072410220,00,0.00,N,5,-130, 20250225,10080,10040,10400,9830,109260,1096580490,00,0.00,N,5,-70, 20250224,10150,10150,10300,9900,122216,1229590470,00,0.00,N,5,-320, 20250221,10470,10780,10960,10370,187933,2002681450,00,0.00,N,5,-360, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index d6308e545f94..e30d6fb08b39 100644 --- a/199480/day/candle-day-250.csv +++ b/199480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5740,6100,6610,5710,2339175,14476441450,00,0.00,N,2,20, 20250225,5720,5700,6190,5650,2101257,12347039460,00,0.00,N,5,-180, 20250224,5900,5140,6380,5120,8228712,49082571340,00,0.00,N,2,750, 20250221,5150,5150,5220,5140,70443,364040620,00,0.00,N,5,-40, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 9cfd1cd240dc..a3c3ff0b247c 100644 --- a/199550/day/candle-day-250.csv +++ b/199550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7310,7530,7570,7270,127182,937063590,00,0.00,N,5,-40, 20250225,7350,7200,7580,7200,220478,1634048290,00,0.00,N,2,70, 20250224,7280,7240,7370,7130,185411,1344422520,00,0.00,N,5,-10, 20250221,7290,7320,7740,7180,453286,3407161440,00,0.00,N,5,-20, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 7af6edcffe98..761f662cd991 100644 --- a/199730/day/candle-day-250.csv +++ b/199730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5850,5810,5890,5760,9014,52362760,00,0.00,N,2,60, 20250225,5790,5750,5850,5730,6594,38021060,00,0.00,N,5,-10, 20250224,5800,5800,5870,5750,7979,46281870,00,0.00,N,5,-70, 20250221,5870,5770,5890,5710,9559,55502360,00,0.00,N,2,110, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index bf4bc7b3ca58..7f200813fc1e 100644 --- a/199800/day/candle-day-250.csv +++ b/199800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,40100,40100,41000,40000,9001,363923200,00,0.00,N,3,0, 20250225,40100,40350,40900,39700,8457,339859000,00,0.00,N,5,-500, 20250224,40600,41000,42050,40500,19062,778984150,00,0.00,N,5,-1000, 20250221,41600,41700,43150,41600,14592,611743350,00,0.00,N,5,-900, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 3283daafee03..c146768eed35 100644 --- a/199820/day/candle-day-250.csv +++ b/199820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11380,10810,11410,10730,475619,5314494440,00,0.00,N,2,500, 20250225,10880,10630,10970,10500,280507,3018446590,00,0.00,N,2,130, 20250224,10750,10840,10880,10500,341212,3659107230,00,0.00,N,5,-260, 20250221,11010,11140,11190,11000,310386,3435281150,00,0.00,N,5,-170, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index d015c58d41b4..a722d85f0d58 100644 --- a/200130/day/candle-day-250.csv +++ b/200130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13090,12800,13200,12790,91842,1187922430,00,0.00,N,2,240, 20250225,12850,13000,13100,12840,82240,1062372910,00,0.00,N,5,-270, 20250224,13120,13140,13200,12850,72413,947176590,00,0.00,N,5,-70, 20250221,13190,13260,13530,13070,158465,2096413360,00,0.00,N,2,10, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 659783167d42..36adeccaa335 100644 --- a/200230/day/candle-day-250.csv +++ b/200230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4120,4030,4140,4030,20677,84863495,00,0.00,N,2,55, 20250225,4065,4105,4105,4030,15957,64590935,00,0.00,N,5,-10, 20250224,4075,4120,4120,4040,8535,34726405,00,0.00,N,5,-10, 20250221,4085,4080,4120,4070,7664,31273230,00,0.00,N,2,5, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 960f38543ac1..d7e354685b51 100644 --- a/200350/day/candle-day-250.csv +++ b/200350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13800,14300,14420,13590,288690,4046139950,00,0.00,N,5,-560, 20250225,14360,14100,14490,13740,419059,6000479410,00,0.00,N,2,440, 20250224,13920,13290,14070,13110,356887,4893509090,00,0.00,N,2,420, 20250221,13500,13380,13560,13000,152149,2036648930,00,0.00,N,2,220, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index e5f987b6d053..538c1543ffda 100644 --- a/200470/day/candle-day-250.csv +++ b/200470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2845,2890,3040,2795,278451,803343650,00,0.00,N,5,-5, 20250225,2850,2760,2965,2740,330049,953283755,00,0.00,N,2,35, 20250224,2815,2780,2835,2650,182993,508025845,00,0.00,N,3,0, 20250221,2815,2895,2895,2775,275327,773640645,00,0.00,N,5,-50, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 67efa0d0c764..465620d3ecaa 100644 --- a/200580/day/candle-day-250.csv +++ b/200580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8550,7800,8600,7680,471,3655710,00,0.00,N,2,870, 20250225,7680,7660,7690,7660,189,1449530,00,0.00,N,5,-120, 20250224,7800,7700,7940,7600,1454,11071000,00,0.00,N,5,-390, 20250221,8190,8400,8790,7600,3493,28296410,00,0.00,N,5,-210, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index a6339cb01300..da1b56261b3a 100644 --- a/200670/day/candle-day-250.csv +++ b/200670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,38950,37700,39550,37700,118614,4598978400,00,0.00,N,2,650, 20250225,38300,38200,39500,37700,115962,4470206600,00,0.00,N,2,100, 20250224,38200,38750,39000,37950,96256,3695388050,00,0.00,N,5,-1050, 20250221,39250,36750,39600,36550,223271,8590990700,00,0.00,N,2,2800, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 9ad14cf484da..50edba9da5d0 100644 --- a/200710/day/candle-day-250.csv +++ b/200710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19330,19490,19490,19140,68782,1326488650,00,0.00,N,5,-200, 20250225,19530,19320,19720,19050,92926,1800685340,00,0.00,N,5,-170, 20250224,19700,19580,19800,19260,153016,2988835210,00,0.00,N,5,-550, 20250221,20250,20350,20650,20050,102704,2083854950,00,0.00,N,2,50, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index 547446059f04..f93de0ada6f6 100644 --- a/200780/day/candle-day-250.csv +++ b/200780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4675,4625,4690,4585,5349,24763700,00,0.00,N,5,-10, 20250225,4685,4670,4695,4620,3209,14940775,00,0.00,N,2,15, 20250224,4670,4630,4680,4630,4292,20054815,00,0.00,N,3,0, 20250221,4670,4635,4685,4615,6726,31177455,00,0.00,N,2,35, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 454dc81f5d38..20aa5662a518 100644 --- a/200880/day/candle-day-250.csv +++ b/200880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13300,13120,13410,13080,118471,1567100970,00,0.00,N,2,80, 20250225,13220,12800,13810,12670,659926,8823131310,00,0.00,N,2,360, 20250224,12860,12510,12960,12490,131932,1675794770,00,0.00,N,2,140, 20250221,12720,12900,13000,12420,389125,4939059860,00,0.00,N,2,480, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index f9cd4a1fd075..0f1e87c6abec 100644 --- a/201490/day/candle-day-250.csv +++ b/201490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1753,1732,1754,1728,51248,89481121,00,0.00,N,2,7, 20250225,1746,1724,1750,1724,40045,69699508,00,0.00,N,2,9, 20250224,1737,1733,1740,1707,92566,159818228,00,0.00,N,5,-22, 20250221,1759,1765,1765,1740,94424,165283012,00,0.00,N,3,0, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 9ab6315b2745..733f07b3a77e 100644 --- a/202960/day/candle-day-250.csv +++ b/202960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,876,881,881,874,29,25453,00,0.00,N,3,0, 20250225,876,897,897,783,36,30651,00,0.00,N,5,-15, 20250224,891,891,891,891,4,3564,00,0.00,N,5,-7, 20250221,898,898,898,898,1,898,00,0.00,N,2,39, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 950ed5139f52..f430eb32f665 100644 --- a/203400/day/candle-day-250.csv +++ b/203400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6080,6060,6240,6040,15787,96185990,00,0.00,N,3,0, 20250225,6080,6100,6150,6030,26743,162605930,00,0.00,N,2,10, 20250224,6070,6360,6480,6000,79461,486146800,00,0.00,N,5,-290, 20250221,6360,6470,6530,6330,39263,252175050,00,0.00,N,5,-180, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 058dc872f7ba..d6d2f0e04678 100644 --- a/203450/day/candle-day-250.csv +++ b/203450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2960,2930,2960,2865,61057,178388680,00,0.00,N,2,30, 20250225,2930,2945,2945,2865,9526,27699240,00,0.00,N,5,-30, 20250224,2960,2955,2965,2910,35296,104034490,00,0.00,N,2,20, 20250221,2940,2900,2950,2900,37358,109416795,00,0.00,N,2,40, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 545942b78434..c0a2d5d63446 100644 --- a/203650/day/candle-day-250.csv +++ b/203650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3535,3510,3550,3470,292839,1027919975,00,0.00,N,2,10, 20250225,3525,3555,3600,3505,360798,1280547325,00,0.00,N,5,-70, 20250224,3595,3585,3610,3550,282954,1013373080,00,0.00,N,5,-50, 20250221,3645,3595,3655,3570,350623,1274181370,00,0.00,N,2,75, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 9e20896ba6f6..8b29fe4b04da 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250226,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250225,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250224,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250221,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250220,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index fb94be627bdf..c179ff844f18 100644 --- a/204020/day/candle-day-250.csv +++ b/204020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2760,2755,2770,2725,12365,34083250,00,0.00,N,2,5, 20250225,2755,2780,2785,2740,7563,20853525,00,0.00,N,5,-25, 20250224,2780,2790,2790,2710,16840,46187995,00,0.00,N,5,-10, 20250221,2790,2760,2795,2755,12833,35728445,00,0.00,N,2,25, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 673e41525225..646ed9485d71 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250226,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250225,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250224,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250221,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250220,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index c5f5e7b9bd1c..d09a3aca6a4a 100644 --- a/204270/day/candle-day-250.csv +++ b/204270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,22300,22700,23400,22050,1104992,25050559600,00,0.00,N,5,-600, 20250225,22900,25050,25200,22900,1713864,41062035750,00,0.00,N,5,-1400, 20250224,24300,24000,24550,23250,1312713,31539219950,00,0.00,N,5,-700, 20250221,25000,24800,25250,24500,840987,20936592750,00,0.00,N,2,500, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 732685a81f06..f1f9892c4f0f 100644 --- a/204320/day/candle-day-250.csv +++ b/204320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,43750,43250,43850,43000,228145,9918206850,00,0.00,N,2,500, 20250225,43250,43850,44100,43050,223245,9691708400,00,0.00,N,5,-650, 20250224,43900,43650,44050,42900,196177,8520672950,00,0.00,N,5,-450, 20250221,44350,45100,45750,43650,144374,6403228350,00,0.00,N,5,-150, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index deddf3a6ce4a..4b52b2bf401c 100644 --- a/204610/day/candle-day-250.csv +++ b/204610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1783,1759,1789,1740,209371,371832466,00,0.00,N,2,19, 20250225,1764,1740,1775,1712,351920,614404276,00,0.00,N,2,19, 20250224,1745,1745,1777,1724,159524,279925526,00,0.00,N,3,0, 20250221,1745,1739,1784,1721,282774,496023823,00,0.00,N,5,-3, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index a8ca470e8499..8f437feec647 100644 --- a/204620/day/candle-day-250.csv +++ b/204620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4385,4155,4415,4140,1986110,8533698200,00,0.00,N,2,230, 20250225,4155,4100,4295,4055,1002392,4180546005,00,0.00,N,2,40, 20250224,4115,4100,4140,4020,551119,2260278475,00,0.00,N,5,-40, 20250221,4155,4130,4180,4070,476427,1968673345,00,0.00,N,2,50, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index 1cdda39c98c0..1aaa594c1d32 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250226,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250225,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250224,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250221,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250220,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 61c3052f14af..4d43a0524225 100644 --- a/204840/day/candle-day-250.csv +++ b/204840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,968,979,979,965,37481,36277423,00,0.00,N,5,-2, 20250225,970,971,985,960,77868,75212293,00,0.00,N,5,-1, 20250224,971,978,979,964,142803,138362322,00,0.00,N,5,-5, 20250221,976,989,989,970,77434,75596657,00,0.00,N,5,-6, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 17be882710a0..4c064971c441 100644 --- a/205100/day/candle-day-250.csv +++ b/205100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2160,2115,2165,2085,712446,1516274105,00,0.00,N,2,40, 20250225,2120,2100,2135,2065,524759,1103035940,00,0.00,N,5,-5, 20250224,2125,2165,2175,2085,1159097,2455796420,00,0.00,N,5,-70, 20250221,2195,2195,2220,2170,565776,1239603340,00,0.00,N,5,-15, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index aa6859f875f8..79a5f3bdb5cc 100644 --- a/205470/day/candle-day-250.csv +++ b/205470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1717,1705,1768,1680,3404681,5864348486,00,0.00,N,2,14, 20250225,1703,1716,1731,1672,2038378,3467892192,00,0.00,N,5,-18, 20250224,1721,1818,1873,1708,21330314,38462772921,00,0.00,N,2,68, 20250221,1653,1650,1661,1650,418557,692023135,00,0.00,N,2,1, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 5c2544310785..6033df414f9f 100644 --- a/205500/day/candle-day-250.csv +++ b/205500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3620,3735,3755,3535,379171,1370175015,00,0.00,N,5,-155, 20250225,3775,3705,3895,3655,367290,1384531745,00,0.00,N,2,40, 20250224,3735,3395,3735,3255,448071,1588392540,00,0.00,N,2,340, 20250221,3395,3605,3605,3305,229152,771702110,00,0.00,N,5,-105, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index de724345054d..656ddfdd7dc0 100644 --- a/206400/day/candle-day-250.csv +++ b/206400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1798,1765,1870,1765,260506,471569938,00,0.00,N,2,33, 20250225,1765,1843,1862,1736,243985,432359220,00,0.00,N,5,-78, 20250224,1843,1753,1844,1740,193092,346325352,00,0.00,N,2,86, 20250221,1757,1707,1760,1703,142817,246256786,00,0.00,N,2,37, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index a005543260cf..12ee2ad57087 100644 --- a/206560/day/candle-day-250.csv +++ b/206560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7810,7890,7960,7810,222838,1751008470,00,0.00,N,5,-180, 20250225,7990,7830,8030,7710,350783,2772272090,00,0.00,N,2,160, 20250224,7830,7800,7920,7660,222501,1731355960,00,0.00,N,3,0, 20250221,7830,8020,8030,7780,331383,2604203970,00,0.00,N,5,-140, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index b760d6bc8edb..ccff25f82513 100644 --- a/206640/day/candle-day-250.csv +++ b/206640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15530,15550,15730,15380,73160,1135790630,00,0.00,N,5,-60, 20250225,15590,15380,15740,15250,114824,1788741400,00,0.00,N,2,220, 20250224,15370,16350,16590,14960,505969,7888944710,00,0.00,N,5,-730, 20250221,16100,15410,16100,15260,364589,5706633380,00,0.00,N,2,690, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 989d66399477..c35249a11c02 100644 --- a/206650/day/candle-day-250.csv +++ b/206650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12210,12070,12300,11940,188975,2294208050,00,0.00,N,2,270, 20250225,11940,11680,12400,11620,388631,4672402770,00,0.00,N,2,210, 20250224,11730,11710,12040,11620,230884,2729714560,00,0.00,N,2,130, 20250221,11600,11750,11750,11560,121892,1416890800,00,0.00,N,5,-120, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index e9ff0fb0a02e..d100f2186333 100644 --- a/206950/day/candle-day-250.csv +++ b/206950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1999,2020,2020,1998,128,256002,00,0.00,N,5,-26, 20250225,2025,1960,2025,1900,1109,2123655,00,0.00,N,5,-60, 20250224,2085,1951,2085,1951,12,23546,00,0.00,N,5,-5, 20250221,2090,2090,2090,2090,5,10450,00,0.00,N,5,-30, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index de5c2617e0c4..62bd4cf6f94f 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250225,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250224,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250221,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index b7d957b02276..9171c90c8ef2 100644 --- a/207760/day/candle-day-250.csv +++ b/207760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1100,1105,1123,1086,349012,384277210,00,0.00,N,3,0, 20250225,1100,1098,1137,1093,467156,520360961,00,0.00,N,2,2, 20250224,1098,1090,1130,1080,517333,570233820,00,0.00,N,5,-21, 20250221,1119,1141,1165,1107,1004309,1137937045,00,0.00,N,5,-24, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 0f3fd2380228..4850b7542aa8 100644 --- a/207940/day/candle-day-250.csv +++ b/207940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1168000,1181000,1187000,1148000,57940,67391007000,00,0.00,N,5,-10000, 20250225,1178000,1142000,1202000,1140000,108833,128919623000,00,0.00,N,2,27000, 20250224,1151000,1147000,1156000,1138000,35581,40820261000,00,0.00,N,5,-6000, 20250221,1157000,1137000,1160000,1134000,46552,53520313000,00,0.00,N,2,8000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 2df5121e5ed9..a7f584c7a9d6 100644 --- a/208140/day/candle-day-250.csv +++ b/208140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2485,2485,2490,2475,71916,178357160,00,0.00,N,3,0, 20250225,2485,2505,2510,2480,82170,204992355,00,0.00,N,5,-25, 20250224,2510,2495,2520,2485,144842,361650090,00,0.00,N,2,5, 20250221,2505,2520,2540,2505,79209,199383745,00,0.00,N,5,-20, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 509e14764e9f..d8f1629711f8 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250226,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250225,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250224,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250221,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250220,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index f60dc4907e9b..122814d18b56 100644 --- a/208350/day/candle-day-250.csv +++ b/208350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3050,2935,3050,2910,9034,27076250,00,0.00,N,2,140, 20250225,2910,2925,2925,2900,3517,10211060,00,0.00,N,2,10, 20250224,2900,2880,2905,2865,3487,10061695,00,0.00,N,2,20, 20250221,2880,2920,2920,2860,7160,20673290,00,0.00,N,5,-40, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index befaf2876ce3..14697f74a2a9 100644 --- a/208370/day/candle-day-250.csv +++ b/208370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4835,4870,4950,4770,229007,1113193860,00,0.00,N,5,-35, 20250225,4870,4990,4990,4855,261152,1278436950,00,0.00,N,5,-150, 20250224,5020,4890,5040,4750,310894,1534290455,00,0.00,N,2,90, 20250221,4930,4790,4960,4745,297263,1451308705,00,0.00,N,2,125, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 423a59e554ca..cecf7db0aabd 100644 --- a/208640/day/candle-day-250.csv +++ b/208640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,354,324,391,324,24250664,8903570552,00,0.00,N,2,30, 20250225,324,288,365,288,30316208,10257642561,00,0.00,N,2,37, 20250224,287,353,368,287,11443464,3634400549,00,0.00,N,5,-58, 20250221,345,270,345,267,8769344,2922648971,00,0.00,N,1,79, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 6e01e3d70683..9a74f74a5eaa 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,630,629,639,621,380579,238331310,00,0.00,N,2,3, 20250225,627,632,659,620,808701,515088361,00,0.00,N,5,-7, 20250224,634,660,660,633,1080317,691279472,00,0.00,N,5,-31, 20250221,665,671,675,655,539114,355825212,00,0.00,N,2,3, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 19f428f62eb3..95743954f5d6 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,5100,5100,5100,5100,1,5100,00,0.00,N,3,0, +20250226,5100,5100,5100,5100,0,0,00,0.00,Y,3,0, +20250225,5100,5100,5100,5100,1,5100,00,0.00,Y,3,0, 20250224,5100,5100,5100,4900,4,20000,00,0.00,N,2,100, 20250221,5000,5000,5000,5000,10,50000,00,0.00,N,3,0, 20250220,5000,5000,5000,5000,1,5000,00,0.00,N,3,0, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 4ab23ab86c5b..498f497fef71 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250226,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250225,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250224,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250221,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250220,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 67cd5ea4f02a..85f81353dacd 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,1100,1021,1195,1020,54,55338,00,0.00,N,5,-95, +20250226,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250225,1100,1021,1195,1020,54,55338,00,0.00,Y,5,-95, 20250224,1195,1020,1195,1020,10,11079,00,0.00,N,5,-1, 20250221,1196,1020,1196,1020,212,217217,00,0.00,N,2,4, 20250220,1192,1192,1192,1192,0,0,00,0.00,N,3,0, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index ccc18eb8766b..965554dfc51f 100644 --- a/209640/day/candle-day-250.csv +++ b/209640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10610,10360,10640,10360,199209,2092391910,00,0.00,N,2,80, 20250225,10530,10630,10740,10420,121515,1281645690,00,0.00,N,5,-210, 20250224,10740,10920,10920,10660,159551,1713555850,00,0.00,N,5,-280, 20250221,11020,11010,11170,10900,158157,1737933290,00,0.00,N,2,20, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 6847f4620c5d..5f07063af9a8 100644 --- a/210120/day/candle-day-250.csv +++ b/210120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2810,2740,2880,2705,247503,691103255,00,0.00,N,2,10, 20250225,2800,2875,2875,2580,633540,1705731380,00,0.00,N,5,-75, 20250224,2875,2820,3330,2660,2246310,6639774325,00,0.00,N,5,-835, 20250221,3710,3765,3930,3690,148318,565322210,00,0.00,N,5,-35, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 2df361ac63b4..3d9d3777e64f 100644 --- a/210540/day/candle-day-250.csv +++ b/210540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12510,12360,12680,12340,35394,443722200,00,0.00,N,2,150, 20250225,12360,12450,12450,12320,17351,214684340,00,0.00,N,5,-90, 20250224,12450,12230,12490,12210,17716,219280480,00,0.00,N,2,90, 20250221,12360,12270,12400,12270,20998,258631030,00,0.00,N,5,-50, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index a984a6fbf730..821035079360 100644 --- a/210980/day/candle-day-250.csv +++ b/210980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8330,8330,8680,8320,73966,623003150,00,0.00,N,2,20, 20250225,8310,8500,8500,8250,95360,796552660,00,0.00,N,5,-150, 20250224,8460,8120,8480,8060,116540,966761970,00,0.00,N,2,290, 20250221,8170,8220,8360,8150,95546,785041460,00,0.00,N,5,-190, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 5eb3b67a5388..0a3ece6a0a43 100644 --- a/211050/day/candle-day-250.csv +++ b/211050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5830,5910,5920,5780,104907,612691960,00,0.00,N,5,-10, 20250225,5840,5880,6150,5780,229654,1357556430,00,0.00,N,5,-70, 20250224,5910,5700,5950,5590,274779,1581851210,00,0.00,N,2,210, 20250221,5700,5630,5810,5630,159427,915861530,00,0.00,N,2,70, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index ba2c915e9cca..71f8f2f146d4 100644 --- a/211270/day/candle-day-250.csv +++ b/211270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13430,13380,13540,13330,77187,1036904030,00,0.00,N,2,50, 20250225,13380,13500,13500,13250,115610,1545520200,00,0.00,N,5,-190, 20250224,13570,13690,13820,13450,104817,1424459830,00,0.00,N,5,-120, 20250221,13690,13790,13860,13490,157505,2150186470,00,0.00,N,5,-60, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index b783684fba95..ce5dbcb16349 100644 --- a/212310/day/candle-day-250.csv +++ b/212310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,772,799,799,772,23,17896,00,0.00,N,2,43, 20250225,729,619,797,619,7201,4686779,00,0.00,N,2,1, 20250224,728,799,799,675,21323,14513942,00,0.00,N,5,-65, 20250221,793,701,799,701,1675,1269406,00,0.00,N,2,18, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 90b3023614fc..df776daea2cc 100644 --- a/212560/day/candle-day-250.csv +++ b/212560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9040,8970,9070,8900,17655,158139540,00,0.00,N,5,-30, 20250225,9070,9050,9090,8870,33374,298671510,00,0.00,N,2,20, 20250224,9050,9040,9200,8840,44669,399802790,00,0.00,N,5,-50, 20250221,9100,8920,9180,8700,156103,1404287180,00,0.00,N,2,180, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index 309081d3e309..0c13ebe587c4 100644 --- a/212710/day/candle-day-250.csv +++ b/212710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17330,18620,18970,17330,1086592,19679609930,00,0.00,N,5,-1530, 20250225,18860,18390,20850,18200,3114382,61261430310,00,0.00,N,5,-140, 20250224,19000,21000,21100,19000,1944635,38979201360,00,0.00,N,5,-2550, 20250221,21550,20200,24250,19890,11515872,256712182660,00,0.00,N,2,600, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 54b0b25b2ece..6aaaebd994d4 100644 --- a/213420/day/candle-day-250.csv +++ b/213420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,31950,31450,32500,31350,97038,3098530150,00,0.00,N,2,100, 20250225,31850,32000,32500,31600,116847,3736209650,00,0.00,N,2,150, 20250224,31700,31750,32050,30950,159592,5024693000,00,0.00,N,5,-550, 20250221,32250,32550,32950,31950,113850,3669864750,00,0.00,N,5,-500, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index f4a1428641cd..81b6b73d4d57 100644 --- a/213500/day/candle-day-250.csv +++ b/213500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8930,8900,8940,8850,40712,362247920,00,0.00,N,2,70, 20250225,8860,8860,8900,8830,48167,427264580,00,0.00,N,3,0, 20250224,8860,8870,8910,8850,47238,419382110,00,0.00,N,5,-10, 20250221,8870,8870,8900,8840,28640,254031100,00,0.00,N,3,0, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 8d3d40fc63bc..bcc35d795156 100644 --- a/214150/day/candle-day-250.csv +++ b/214150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,58000,66700,71500,55800,5569038,350497793100,00,0.00,N,3,0, 20250225,58000,57600,59900,57100,243349,14154921400,00,0.00,N,3,0, 20250224,58000,58000,58500,57100,148216,8552075500,00,0.00,N,5,-800, 20250221,58800,56600,59700,56200,492010,28757516900,00,0.00,N,2,3200, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index a9f0f93f5821..c4965e80d149 100644 --- a/214180/day/candle-day-250.csv +++ b/214180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11960,11790,12290,11690,112229,1344800080,00,0.00,N,2,170, 20250225,11790,11850,11880,11730,22150,261200100,00,0.00,N,5,-60, 20250224,11850,11770,11920,11740,20598,243977800,00,0.00,N,2,100, 20250221,11750,11850,11850,11710,16960,199603740,00,0.00,N,5,-70, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index e54125b3e0a5..87be695ed4d5 100644 --- a/214260/day/candle-day-250.csv +++ b/214260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17100,17430,17890,17050,63464,1108524360,00,0.00,N,5,-100, 20250225,17200,17250,17330,16800,30169,515531430,00,0.00,N,5,-90, 20250224,17290,16850,17540,16700,47890,821409800,00,0.00,N,2,180, 20250221,17110,17010,17490,16920,22901,391942650,00,0.00,N,5,-30, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index ec25b78da69f..4c927dd6a9c3 100644 --- a/214270/day/candle-day-250.csv +++ b/214270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1644,1591,1645,1584,77485,125232219,00,0.00,N,2,58, 20250225,1586,1601,1613,1572,69006,109355505,00,0.00,N,5,-15, 20250224,1601,1607,1617,1598,68007,109341435,00,0.00,N,5,-22, 20250221,1623,1609,1624,1597,75681,121941012,00,0.00,N,2,26, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 3d9245d12357..51584b410c80 100644 --- a/214320/day/candle-day-250.csv +++ b/214320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18880,18990,19100,18830,51313,971071320,00,0.00,N,5,-110, 20250225,18990,18980,18990,18800,50799,959979710,00,0.00,N,3,0, 20250224,18990,19030,19030,18830,39970,755828180,00,0.00,N,5,-70, 20250221,19060,19000,19080,18900,38053,723188850,00,0.00,N,2,50, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 186feca12b16..4a8fb9967b92 100644 --- a/214330/day/candle-day-250.csv +++ b/214330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,627,639,642,627,372282,235928621,00,0.00,N,5,-3, 20250225,630,643,643,627,338291,214113366,00,0.00,N,5,-8, 20250224,638,651,653,637,342913,220064597,00,0.00,N,5,-11, 20250221,649,650,655,643,337035,218102252,00,0.00,N,2,3, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 927bb0ab68b8..749ca456a4b4 100644 --- a/214370/day/candle-day-250.csv +++ b/214370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,27450,27550,28200,27400,57282,1591638900,00,0.00,N,5,-400, 20250225,27850,27000,28000,26750,53289,1468370150,00,0.00,N,2,600, 20250224,27250,27100,27400,26500,39553,1069496750,00,0.00,N,5,-100, 20250221,27350,26800,27450,26650,60657,1640977250,00,0.00,N,2,550, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index c911dfd30fdc..61b9b8f1e3fc 100644 --- a/214390/day/candle-day-250.csv +++ b/214390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6740,6830,6880,6560,24622,164682980,00,0.00,N,5,-60, 20250225,6800,6820,6930,6740,19904,135201530,00,0.00,N,5,-50, 20250224,6850,7100,7110,6830,26160,180643050,00,0.00,N,5,-250, 20250221,7100,6920,7100,6800,43826,304522950,00,0.00,N,2,70, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 21829de1314b..57c2fd3665bc 100644 --- a/214420/day/candle-day-250.csv +++ b/214420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7810,8090,8240,7800,1539667,12319944720,00,0.00,N,5,-290, 20250225,8100,7270,8780,7190,10831259,88848350910,00,0.00,N,2,920, 20250224,7180,7350,7460,7060,643546,4636713920,00,0.00,N,5,-340, 20250221,7520,7580,7640,7230,1438988,10704614060,00,0.00,N,2,100, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index ffd8e83f8898..3ea23565e0f2 100644 --- a/214430/day/candle-day-250.csv +++ b/214430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,58800,64700,64700,57700,251716,15159531300,00,0.00,N,5,-5900, 20250225,64700,62900,65400,61000,111230,7053875600,00,0.00,N,2,1600, 20250224,63100,62200,65600,60500,119184,7460197800,00,0.00,N,5,-500, 20250221,63600,61600,64000,59100,174479,10612219800,00,0.00,N,2,1200, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 2a510c87fb57..65ab64490bb8 100644 --- a/214450/day/candle-day-250.csv +++ b/214450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,294000,289500,299500,287500,93392,27265608050,00,0.00,N,2,7500, 20250225,286500,280500,287000,276500,92425,26043971000,00,0.00,N,2,3500, 20250224,283000,284000,294000,281000,76566,21840930000,00,0.00,N,5,-5000, 20250221,288000,279500,289500,278000,105756,30064611000,00,0.00,N,2,12000, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index c0e28e95acf5..47963857037e 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,805,825,827,799,777366,628912724,00,0.00,N,5,-23, 20250225,828,865,869,821,1204263,1009845315,00,0.00,N,5,-46, 20250224,874,893,930,866,2767221,2482631899,00,0.00,N,2,30, 20250221,844,855,859,840,410754,346885657,00,0.00,N,5,-11, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 9c759892c67c..a9b5bc532a97 100644 --- a/214680/day/candle-day-250.csv +++ b/214680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2145,2135,2190,2135,452051,975375135,00,0.00,N,3,0, 20250225,2145,2155,2165,2130,338814,726280430,00,0.00,N,5,-10, 20250224,2155,2120,2190,2095,462592,997245005,00,0.00,N,2,15, 20250221,2140,2215,2215,2110,861826,1855615080,00,0.00,N,5,-75, diff --git a/214870/day/candle-day-250.csv b/214870/day/candle-day-250.csv index 277a4e78500f..70e66c7e3d15 100644 --- a/214870/day/candle-day-250.csv +++ b/214870/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250226,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250225,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20250224,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20250221,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250220,6920,6920,6920,6920,0,0,00,0.00,N,0,0, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 8f23fa5cb063..214974341043 100644 --- a/215000/day/candle-day-250.csv +++ b/215000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,62000,61900,62400,61400,10862,672014100,00,0.00,N,5,-100, 20250225,62100,60800,62300,60600,15098,933284400,00,0.00,N,2,700, 20250224,61400,61000,61600,60700,13128,801725500,00,0.00,N,3,0, 20250221,61400,61500,61500,60700,11419,698358600,00,0.00,N,2,400, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index a61431b42a8b..37bd7ec07f13 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250226,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250225,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250224,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250221,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250220,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 291b07d4ae85..6bab80b46899 100644 --- a/215100/day/candle-day-250.csv +++ b/215100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4200,4235,4260,4155,149107,625497920,00,0.00,N,5,-15, 20250225,4215,4250,4295,4160,147841,624464120,00,0.00,N,5,-35, 20250224,4250,4220,4275,4175,216315,912024175,00,0.00,N,5,-90, 20250221,4340,4300,4405,4300,192132,838636050,00,0.00,N,5,-5, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 97bb44e91fb7..8dc361eeca57 100644 --- a/215200/day/candle-day-250.csv +++ b/215200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,39550,38950,39650,38950,17312,682626400,00,0.00,N,2,300, 20250225,39250,38900,39350,38750,17548,685295550,00,0.00,N,3,0, 20250224,39250,39600,39850,39050,17889,704032750,00,0.00,N,5,-300, 20250221,39550,39400,39900,38900,24114,954437250,00,0.00,N,2,200, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 72fd6b4a8851..23aee378ecd3 100644 --- a/215360/day/candle-day-250.csv +++ b/215360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10160,10130,10170,10000,30056,303455040,00,0.00,N,2,40, 20250225,10120,10180,10220,10060,28404,288000060,00,0.00,N,5,-40, 20250224,10160,9950,10170,9950,26199,264514160,00,0.00,N,2,80, 20250221,10080,10050,10160,9980,32729,330312610,00,0.00,N,2,30, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 37ab1bb6a3e0..2944f2f8456a 100644 --- a/215380/day/candle-day-250.csv +++ b/215380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1680,1631,1693,1621,54871,90178604,00,0.00,N,2,24, 20250225,1656,1669,1676,1626,22777,37763018,00,0.00,N,5,-29, 20250224,1685,1690,1756,1580,229490,394168104,00,0.00,N,2,24, 20250221,1661,1693,1693,1650,18449,30611317,00,0.00,N,2,1, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 4225e91f73ba..f416992abd7d 100644 --- a/215480/day/candle-day-250.csv +++ b/215480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2535,2605,2650,2520,29138,74076250,00,0.00,N,5,-55, 20250225,2590,2590,2600,2535,20534,52759070,00,0.00,N,2,15, 20250224,2575,2505,2580,2495,21610,55117765,00,0.00,N,2,60, 20250221,2515,2580,2610,2455,65318,162726800,00,0.00,N,5,-50, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 824bdbb0d170..105ae1c4e684 100644 --- a/215570/day/candle-day-250.csv +++ b/215570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,319,425,425,315,27517,8789843,00,0.00,N,5,-51, 20250225,370,480,480,370,130,56080,00,0.00,N,5,-56, 20250224,426,570,570,425,56036,24060408,00,0.00,N,5,-74, 20250221,500,500,500,400,898,418550,00,0.00,N,1,65, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 6bd65a2bf007..a95c61a4edb7 100644 --- a/215600/day/candle-day-250.csv +++ b/215600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2510,2465,2540,2435,484488,1200760685,00,0.00,N,2,60, 20250225,2450,2455,2500,2440,313720,771589130,00,0.00,N,5,-5, 20250224,2455,2475,2475,2430,419739,1025566990,00,0.00,N,5,-25, 20250221,2480,2500,2500,2465,339418,842047225,00,0.00,N,3,0, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 875154ad8bc6..29ae0d28a5a6 100644 --- a/215790/day/candle-day-250.csv +++ b/215790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,476,473,476,471,20741,9843591,00,0.00,N,3,0, 20250225,476,474,481,470,14683,6973201,00,0.00,N,2,1, 20250224,475,475,477,471,25225,11951268,00,0.00,N,5,-4, 20250221,479,487,487,479,81955,39645803,00,0.00,N,5,-1, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index f904898d5aa8..6497bdf765c5 100644 --- a/216050/day/candle-day-250.csv +++ b/216050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7530,7550,7550,7390,19455,145024110,00,0.00,N,2,20, 20250225,7510,7540,7600,7450,33022,247972700,00,0.00,N,5,-60, 20250224,7570,7430,7610,7420,26329,198232780,00,0.00,N,2,70, 20250221,7500,7390,7500,7370,39900,296575790,00,0.00,N,2,110, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index b4323097cd85..b64094001279 100644 --- a/216080/day/candle-day-250.csv +++ b/216080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6480,6340,6480,6270,70010,447255430,00,0.00,N,2,140, 20250225,6340,6390,6470,6260,94918,603130370,00,0.00,N,5,-50, 20250224,6390,6500,6650,6330,119040,765565230,00,0.00,N,5,-160, 20250221,6550,6660,6810,6550,82376,549086510,00,0.00,N,5,-160, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 1f017555a6e9..fe0508f67506 100644 --- a/216400/day/candle-day-250.csv +++ b/216400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5550,5790,5790,5400,2923,16001160,00,0.00,N,5,-50, 20250225,5600,5500,5800,5500,256,1416400,00,0.00,N,2,90, 20250224,5510,5600,5800,5400,1612,8765690,00,0.00,N,5,-50, 20250221,5560,5800,5800,5400,5060,27587810,00,0.00,N,5,-220, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 923c9eb7ecce..075db80ea67b 100644 --- a/217190/day/candle-day-250.csv +++ b/217190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8980,8890,9240,8790,326406,2932885790,00,0.00,N,2,70, 20250225,8910,9120,9170,8760,291421,2600004120,00,0.00,N,5,-300, 20250224,9210,9600,9620,9120,401916,3723196760,00,0.00,N,5,-550, 20250221,9760,10280,10930,9760,1073776,11138129580,00,0.00,N,5,-590, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 145c333a5094..7a14f9c7280b 100644 --- a/217270/day/candle-day-250.csv +++ b/217270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7100,6560,7450,6510,458600,3217667990,00,0.00,N,2,480, 20250225,6620,6420,6680,6340,146700,962950740,00,0.00,N,2,210, 20250224,6410,6350,6460,6200,103119,652010030,00,0.00,N,2,140, 20250221,6270,6360,6390,6240,100018,628766740,00,0.00,N,5,-130, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index f1f0a9ec3071..90232845b48e 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,1300,1499,1499,1300,7,10294,00,0.00,N,5,-200, +20250226,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, +20250225,1300,1499,1499,1300,7,10294,00,0.00,Y,5,-200, 20250224,1500,1500,1500,1500,6,9000,00,0.00,N,2,100, 20250221,1400,1400,1400,1400,0,0,00,0.00,N,3,0, 20250220,1400,1400,1400,1400,0,0,00,0.00,N,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index a2ea35aa3b7b..4d6f218d2376 100644 --- a/217330/day/candle-day-250.csv +++ b/217330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4330,4260,4450,4250,33176,145173370,00,0.00,N,2,70, 20250225,4260,4250,4265,4195,7291,30893055,00,0.00,N,2,5, 20250224,4255,4270,4270,4175,11235,47351190,00,0.00,N,5,-20, 20250221,4275,4235,4280,4150,16213,68322365,00,0.00,N,3,0, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index d3673ea3b112..3ee59693829d 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,499,499,499,499,0,0,00,0.00,Y,3,0, +20250226,499,499,499,499,0,0,00,0.00,Y,3,0, +20250225,499,499,499,499,0,0,00,0.00,Y,0,0, 20250224,499,499,499,499,0,0,00,0.00,Y,0,0, 20250221,499,499,499,499,0,0,00,0.00,N,0,0, 20250220,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 6478297f79f1..6d36f39621fa 100644 --- a/217500/day/candle-day-250.csv +++ b/217500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1815,1781,1830,1781,31972,57688300,00,0.00,N,2,7, 20250225,1808,1820,1830,1784,63317,114302270,00,0.00,N,5,-3, 20250224,1811,1799,1812,1768,63056,113474875,00,0.00,N,5,-6, 20250221,1817,1879,1912,1808,92452,169581737,00,0.00,N,5,-16, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 78e8c1c62376..ee6db8d36fa2 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250226,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250225,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250224,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250221,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250220,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index df3c8d45e216..e21255a74d97 100644 --- a/217730/day/candle-day-250.csv +++ b/217730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2085,2090,2125,2065,211682,442624390,00,0.00,N,3,0, 20250225,2085,2090,2120,2050,248590,518090050,00,0.00,N,5,-15, 20250224,2100,2090,2135,2055,241238,505679735,00,0.00,N,2,10, 20250221,2090,2200,2245,2060,626826,1346852635,00,0.00,N,5,-75, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index f87db5c6802c..23bd547ff8e0 100644 --- a/217820/day/candle-day-250.csv +++ b/217820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2810,2760,2810,2640,156438,429345130,00,0.00,N,2,90, 20250225,2720,2820,2850,2710,192063,529261140,00,0.00,N,5,-85, 20250224,2805,2870,2970,2750,675720,1924959975,00,0.00,N,5,-195, 20250221,3000,2630,3350,2560,4398545,13570068875,00,0.00,N,2,335, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 8775ce974767..00db66f1d4bb 100644 --- a/217880/day/candle-day-250.csv +++ b/217880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2700,2775,2775,2670,2752,7371325,00,0.00,N,5,-75, 20250225,2775,2790,2790,2630,16228,43356825,00,0.00,N,3,0, 20250224,2775,2795,2795,2705,1882,5140945,00,0.00,N,2,45, 20250221,2730,2790,2790,2665,3703,10081245,00,0.00,N,5,-35, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 1b3c309f319d..143ea947cae9 100644 --- a/217910/day/candle-day-250.csv +++ b/217910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,453,454,454,389,1401,546770,00,0.00,N,2,1, 20250225,452,453,453,386,1300,520236,00,0.00,N,5,-1, 20250224,453,376,455,376,15,6185,00,0.00,N,2,11, 20250221,442,442,442,442,1,442,00,0.00,N,1,57, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 274aece0b917..fac2be6011a7 100644 --- a/217950/day/candle-day-250.csv +++ b/217950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,27200,27600,27700,26900,1484,40653850,00,0.00,N,5,-450, 20250225,27650,27850,28250,27500,2164,59827450,00,0.00,N,5,-250, 20250224,27900,27000,27900,27000,436,11994250,00,0.00,N,2,850, 20250221,27050,27350,27500,27000,1699,46139250,00,0.00,N,5,-200, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 864ad5adf96a..519810ec93dc 100644 --- a/218150/day/candle-day-250.csv +++ b/218150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3950,3990,3995,3925,69685,275227370,00,0.00,N,5,-25, 20250225,3975,3980,4050,3935,151978,608082195,00,0.00,N,3,0, 20250224,3975,3950,4020,3950,112936,449500350,00,0.00,N,5,-5, 20250221,3980,3960,3990,3930,83062,329224810,00,0.00,N,2,10, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index b8422a67b56e..dc09eeb536bd 100644 --- a/218410/day/candle-day-250.csv +++ b/218410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16690,16790,16990,16600,163843,2742088820,00,0.00,N,5,-260, 20250225,16950,17180,17250,16720,265425,4484356040,00,0.00,N,5,-490, 20250224,17440,17680,17770,17250,182914,3192655150,00,0.00,N,5,-810, 20250221,18250,17430,18340,17250,191912,3421107170,00,0.00,N,2,820, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index f8be3ae58262..4ca8a4553a60 100644 --- a/219130/day/candle-day-250.csv +++ b/219130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14410,14090,14740,14010,42653,612685030,00,0.00,N,2,320, 20250225,14090,14480,14480,13810,32302,454214820,00,0.00,N,5,-420, 20250224,14510,13280,14590,12870,89910,1242337550,00,0.00,N,2,1210, 20250221,13300,13670,13670,13110,21161,279841320,00,0.00,N,5,-130, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 2698ecdcecf9..435d234bc2cf 100644 --- a/219420/day/candle-day-250.csv +++ b/219420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6360,6350,6420,6260,67965,430043350,00,0.00,N,5,-50, 20250225,6410,6360,6450,6250,89195,567646770,00,0.00,N,3,0, 20250224,6410,6380,6410,6200,75046,474176510,00,0.00,N,5,-40, 20250221,6450,6330,6490,6320,90131,579543600,00,0.00,N,2,60, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index b435dc088c25..e832c9f63710 100644 --- a/219550/day/candle-day-250.csv +++ b/219550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,716,592,748,592,13407271,9097938097,00,0.00,N,2,127, 20250225,589,538,620,519,8498225,4931158298,00,0.00,N,2,54, 20250224,535,538,570,521,11621810,6301557232,00,0.00,N,5,-81, 20250221,616,611,665,594,4218178,2639436665,00,0.00,N,5,-6, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 229e18109d5c..427e7330b330 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,967,967,967,967,0,0,00,0.00,Y,3,0, +20250226,967,967,967,967,0,0,00,0.00,Y,3,0, +20250225,967,967,967,967,0,0,00,0.00,Y,0,0, 20250224,967,967,967,967,0,0,00,0.00,Y,0,0, 20250221,967,967,967,967,0,0,00,0.00,N,0,0, 20250220,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 8fcdc16ac449..ce4e6fb2d650 100644 --- a/220100/day/candle-day-250.csv +++ b/220100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,24850,25550,25850,24700,323614,8164715300,00,0.00,N,5,-800, 20250225,25650,24400,25900,23700,799912,20036359950,00,0.00,N,2,1250, 20250224,24400,24550,24750,23650,277092,6733508850,00,0.00,N,5,-550, 20250221,24950,24300,25100,24300,279877,6933878200,00,0.00,N,2,650, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 4e82d1213a0f..52699cbde023 100644 --- a/220180/day/candle-day-250.csv +++ b/220180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2440,2450,2595,2430,37648,94026845,00,0.00,N,2,20, 20250225,2420,2390,2500,2380,30047,72679435,00,0.00,N,3,0, 20250224,2420,2465,2495,2350,19218,46559655,00,0.00,N,5,-45, 20250221,2465,2545,2545,2420,18001,44123650,00,0.00,N,2,10, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index e61402f2ce8f..e084d6d49a36 100644 --- a/220260/day/candle-day-250.csv +++ b/220260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4740,4720,4795,4660,70464,333915270,00,0.00,N,2,35, 20250225,4705,4700,4845,4650,87563,415208580,00,0.00,N,5,-45, 20250224,4750,4655,4780,4620,96867,457288790,00,0.00,N,2,45, 20250221,4705,4680,4765,4660,69934,329119030,00,0.00,N,2,10, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index e51ac05f3087..5c3d8e23bc7f 100644 --- a/221800/day/candle-day-250.csv +++ b/221800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3155,3345,3685,2980,4798956,16255614270,00,0.00,N,5,-275, 20250225,3430,2875,3795,2870,8822814,29665801120,00,0.00,N,2,480, 20250224,2950,2900,3585,2810,4736240,15951883250,00,0.00,N,2,190, 20250221,2760,2825,2825,2735,49524,136659770,00,0.00,N,5,-35, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index 07c70c737856..85a1c0a148e7 100644 --- a/221840/day/candle-day-250.csv +++ b/221840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1460,1444,1461,1435,2761,3998238,00,0.00,N,5,-1, 20250225,1461,1475,1475,1430,14718,21338182,00,0.00,N,5,-8, 20250224,1469,1476,1476,1450,9508,13866413,00,0.00,N,5,-7, 20250221,1476,1465,1485,1421,14298,20745751,00,0.00,N,2,31, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 4db5b915d18d..78aaaf8ae295 100644 --- a/221980/day/candle-day-250.csv +++ b/221980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11190,11180,11190,11110,3342,37249030,00,0.00,N,2,40, 20250225,11150,11170,11170,11100,1594,17740390,00,0.00,N,3,0, 20250224,11150,11110,11170,11100,2451,27301460,00,0.00,N,2,30, 20250221,11120,11130,11150,11070,817,9066760,00,0.00,N,5,-30, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index 9983e5afd7cf..59587a067fc4 100644 --- a/222040/day/candle-day-250.csv +++ b/222040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3560,3595,3610,3535,43528,155420710,00,0.00,N,2,30, 20250225,3530,3470,3650,3395,217850,766321270,00,0.00,N,2,170, 20250224,3360,3225,3455,3205,59867,199459780,00,0.00,N,2,135, 20250221,3225,3155,3245,3130,14415,46042935,00,0.00,N,2,70, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index c47a0980c571..35f61600bf1a 100644 --- a/222080/day/candle-day-250.csv +++ b/222080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8180,8030,8560,8030,1510839,12467066890,00,0.00,N,2,180, 20250225,8000,8500,8510,8000,1224622,10012279280,00,0.00,N,5,-590, 20250224,8590,8340,8860,8240,1915869,16453436810,00,0.00,N,2,190, 20250221,8400,7960,8500,7900,2011234,16709689010,00,0.00,N,2,430, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 36502f1c0821..d02ae8e60c2c 100644 --- a/222110/day/candle-day-250.csv +++ b/222110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5300,5430,5430,5260,17317,91818340,00,0.00,N,5,-110, 20250225,5410,5650,5680,5310,20327,110981300,00,0.00,N,5,-190, 20250224,5600,5690,5800,5550,17340,97450850,00,0.00,N,5,-130, 20250221,5730,5480,5810,5400,36467,207594660,00,0.00,N,2,250, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index e1ebf19676af..cff373d8713c 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250226,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250225,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250224,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250221,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250220,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index e15094cda3b5..d4d3d4a6ea1b 100644 --- a/222420/day/candle-day-250.csv +++ b/222420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,915,697,915,697,4888015,4201303718,00,0.00,N,1,211, 20250225,704,697,710,692,34410,24186997,00,0.00,N,2,1, 20250224,703,669,732,669,180675,125789418,00,0.00,N,2,34, 20250221,669,666,690,660,53951,36064254,00,0.00,N,2,1, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index af61aa0921fc..b226277097bb 100644 --- a/222670/day/candle-day-250.csv +++ b/222670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4380,4300,4380,4000,10848,45247355,00,0.00,N,2,130, 20250225,4250,4100,4250,3965,7015,28609100,00,0.00,N,2,205, 20250224,4045,3705,4090,3705,4196,16740265,00,0.00,N,2,50, 20250221,3995,4095,4095,3645,1539,5813965,00,0.00,N,5,-80, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 9bd5cc17ea46..fbc0dfed4396 100644 --- a/222800/day/candle-day-250.csv +++ b/222800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,20850,18180,21500,18170,7256467,149656776720,00,0.00,N,2,2450, 20250225,18400,18640,19000,18310,748665,13947911670,00,0.00,N,5,-650, 20250224,19050,18510,19850,18500,1424951,27458387440,00,0.00,N,5,-80, 20250221,19130,20200,20200,18300,1871205,35270999340,00,0.00,N,5,-1120, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 03ceebf86e40..7e60dd56948d 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, +20250226,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, +20250225,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, 20250224,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, 20250221,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20250220,1080,1080,1080,1080,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index fc90c4d9d504..48d8955f2780 100644 --- a/222980/day/candle-day-250.csv +++ b/222980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3815,3810,3945,3775,118978,458229815,00,0.00,N,5,-15, 20250225,3830,3770,3975,3745,221453,859138605,00,0.00,N,2,50, 20250224,3780,3820,3895,3740,285756,1087373025,00,0.00,N,5,-145, 20250221,3925,4200,4320,3885,621215,2528204130,00,0.00,N,5,-275, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index bac51bee681d..04463cb55a91 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,291,249,291,249,2,540,00,0.00,N,5,-1, +20250226,288,291,291,291,0,0,00,0.00,Y,5,-3, +20250225,291,249,291,249,2,540,00,0.00,Y,5,-1, 20250224,292,292,292,292,0,0,00,0.00,N,3,0, 20250221,292,292,292,292,0,0,00,0.00,N,3,0, 20250220,292,292,292,292,0,0,00,0.00,N,3,-4, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 19304240166f..925398e54747 100644 --- a/223250/day/candle-day-250.csv +++ b/223250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3105,3100,3155,3080,53624,167077995,00,0.00,N,5,-5, 20250225,3110,3080,3115,3070,70037,216463395,00,0.00,N,3,0, 20250224,3110,3140,3145,3075,75805,235230685,00,0.00,N,5,-30, 20250221,3140,3135,3175,3110,74668,234336060,00,0.00,N,5,-10, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index f060049e85d4..2596898fdc80 100644 --- a/223310/day/candle-day-250.csv +++ b/223310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2745,2740,2860,2700,45611,126034345,00,0.00,N,5,-10, 20250225,2755,2725,2795,2660,18240,49604785,00,0.00,N,2,55, 20250224,2700,2685,2770,2655,44972,121589320,00,0.00,N,5,-5, 20250221,2705,2745,2765,2670,35648,96981990,00,0.00,N,5,-55, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index b6353268e186..95c71aa5d82c 100644 --- a/224060/day/candle-day-250.csv +++ b/224060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3255,3305,3330,3255,8772,28788330,00,0.00,N,5,-55, 20250225,3310,3295,3340,3280,12480,41262155,00,0.00,N,3,0, 20250224,3310,3300,3330,3270,7342,24235550,00,0.00,N,2,10, 20250221,3300,3355,3355,3300,9986,33152325,00,0.00,N,5,-55, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 458a9dc79ac7..d641b948d3b9 100644 --- a/224110/day/candle-day-250.csv +++ b/224110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19460,20000,20350,19400,77618,1533442070,00,0.00,N,5,-340, 20250225,19800,20100,20400,19000,85774,1698120430,00,0.00,N,5,-400, 20250224,20200,20050,21200,19970,207585,4260986250,00,0.00,N,2,230, 20250221,19970,19760,20400,19700,164577,3185383710,00,0.00,N,2,310, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 796ca1ffd931..59d7354b5c2b 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,3045,2445,3045,2440,101,247295,00,0.00,N,2,185, +20250226,3045,3045,3045,3045,0,0,00,0.00,Y,3,0, +20250225,3045,2445,3045,2440,101,247295,00,0.00,Y,2,185, 20250224,2860,2860,2860,2860,0,0,00,0.00,N,3,0, 20250221,2860,2795,2860,2795,707,2015315,00,0.00,N,1,370, 20250220,2490,2490,2490,2490,57,141930,00,0.00,N,5,-425, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 6f80ef8ee49f..9956db226bd0 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2940,2940,2940,2940,0,0,00,0.00,Y,3,0, 20250225,2940,2940,2940,2940,0,0,00,0.00,Y,3,0, 20250224,2940,2940,2940,2940,0,0,00,0.00,Y,3,0, 20250221,2940,2940,2940,2940,0,0,00,0.00,N,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 24a4983e0300..1d52d96ae146 100644 --- a/225190/day/candle-day-250.csv +++ b/225190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2260,2270,2335,2260,371923,851806405,00,0.00,N,5,-35, 20250225,2295,2350,2360,2290,358908,834223355,00,0.00,N,5,-25, 20250224,2320,2300,2350,2245,565739,1290456700,00,0.00,N,2,10, 20250221,2310,2330,2340,2280,495619,1138761155,00,0.00,N,5,-10, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 48faeb18d26e..34fcc24fb4a8 100644 --- a/225220/day/candle-day-250.csv +++ b/225220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2685,2900,2900,2650,123956,337490455,00,0.00,N,5,-40, 20250225,2725,2690,2765,2615,8164,21992785,00,0.00,N,2,35, 20250224,2690,2800,2920,2625,149791,410373170,00,0.00,N,2,30, 20250221,2660,2735,2735,2605,25904,68427815,00,0.00,N,5,-20, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index c5b79932bda7..190059e2e3ca 100644 --- a/225430/day/candle-day-250.csv +++ b/225430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,548,550,550,545,14620,8031974,00,0.00,N,5,-2, 20250225,550,550,550,545,36154,19774697,00,0.00,N,3,0, 20250224,550,540,560,540,68419,37704741,00,0.00,N,2,10, 20250221,540,540,562,526,38313,20709460,00,0.00,N,3,0, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 035d552e5f7f..fabb6d72b8a9 100644 --- a/225530/day/candle-day-250.csv +++ b/225530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4625,4680,4760,4600,36250,168933645,00,0.00,N,5,-55, 20250225,4680,4725,4860,4665,54867,260462135,00,0.00,N,5,-45, 20250224,4725,4540,4970,4530,163245,780961205,00,0.00,N,2,125, 20250221,4600,4545,4640,4545,23135,106426520,00,0.00,N,2,20, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 49d2b9eff256..7481d58480d5 100644 --- a/225570/day/candle-day-250.csv +++ b/225570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14090,14130,14440,14080,269129,3824054130,00,0.00,N,5,-30, 20250225,14120,13900,14290,13900,212955,3002177660,00,0.00,N,2,90, 20250224,14030,14150,14150,13920,211058,2956841580,00,0.00,N,5,-160, 20250221,14190,14190,14190,13880,274504,3850854720,00,0.00,N,3,0, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 6e6b7433e025..10f0f83e6a14 100644 --- a/225590/day/candle-day-250.csv +++ b/225590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,915,907,917,906,25632,23354414,00,0.00,N,2,7, 20250225,908,926,926,907,109619,100088442,00,0.00,N,5,-18, 20250224,926,939,939,905,40506,37368819,00,0.00,N,5,-13, 20250221,939,941,944,924,24847,23343612,00,0.00,N,5,-2, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index ca78aac465a2..e1fba1e97341 100644 --- a/226320/day/candle-day-250.csv +++ b/226320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11800,11900,11970,11800,15123,178908400,00,0.00,N,5,-80, 20250225,11880,12050,12150,11770,39528,471840950,00,0.00,N,5,-170, 20250224,12050,11900,12060,11790,29544,351005240,00,0.00,N,5,-10, 20250221,12060,11970,12130,11880,49302,592992950,00,0.00,N,2,80, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 16e00518aca6..b506104d94d8 100644 --- a/226330/day/candle-day-250.csv +++ b/226330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7350,7600,7630,7320,109468,809336460,00,0.00,N,5,-190, 20250225,7540,7250,7580,7010,201731,1486390430,00,0.00,N,2,290, 20250224,7250,7360,7490,7120,236415,1712484240,00,0.00,N,5,-390, 20250221,7640,7830,8040,7630,170088,1324677260,00,0.00,N,5,-160, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index c0ba5aff8ec7..da125c2d9d3c 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250226,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250225,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250224,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250221,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250220,1458,1458,1458,1458,0,0,00,0.00,N,0,0, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index f27c209c1739..bf49e808e056 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250226,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250225,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250224,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250221,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250220,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index 126a0498df44..c261bc656b51 100644 --- a/226400/day/candle-day-250.csv +++ b/226400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7850,7610,7980,7520,295298,2294437380,00,0.00,N,2,150, 20250225,7700,7650,7750,7480,133940,1020446070,00,0.00,N,2,50, 20250224,7650,7510,7730,7300,185054,1395168000,00,0.00,N,2,140, 20250221,7510,7610,7800,7470,197268,1504127130,00,0.00,N,5,-100, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index af9727fd8071..12de361548b0 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250226,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250225,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250224,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250221,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250220,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index 1b03f29a2f69..3187ed7f6b83 100644 --- a/226950/day/candle-day-250.csv +++ b/226950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,55600,53700,57500,50100,2807336,150164423100,00,0.00,N,2,3400, 20250225,52200,45900,52200,44700,3955164,192837299250,00,0.00,N,2,8500, 20250224,43700,42150,44400,41050,721686,31009270200,00,0.00,N,2,550, 20250221,43150,42250,44400,41000,803927,34456823900,00,0.00,N,2,900, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index a15fe4e6db13..b2e40bef7fe4 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,612,612,612,612,0,0,00,0.00,Y,3,0, +20250226,612,612,612,612,0,0,00,0.00,Y,3,0, +20250225,612,612,612,612,0,0,00,0.00,Y,0,0, 20250224,612,612,612,612,0,0,00,0.00,Y,0,0, 20250221,612,612,612,612,0,0,00,0.00,N,0,0, 20250220,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 86d6e46ca859..8165927288d8 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250225,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250224,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250221,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 51a51e8c4371..22c6e40ed786 100644 --- a/227610/day/candle-day-250.csv +++ b/227610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1036,1024,1049,1023,78778,81815289,00,0.00,N,5,-9, 20250225,1045,1082,1082,1044,65343,68676788,00,0.00,N,5,-10, 20250224,1055,1055,1077,1045,68852,73058089,00,0.00,N,3,0, 20250221,1055,1067,1071,1043,47456,49969558,00,0.00,N,5,-12, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 734e54ef14a3..8a3ead5e9fc3 100644 --- a/227840/day/candle-day-250.csv +++ b/227840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10650,10610,10730,10560,15304,162556920,00,0.00,N,2,40, 20250225,10610,10520,10630,10470,21804,230352570,00,0.00,N,2,110, 20250224,10500,10520,10520,10470,17784,186483510,00,0.00,N,5,-20, 20250221,10520,10460,10520,10430,4096,42939160,00,0.00,N,2,60, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 3b75f4fe0370..6ca6bc195433 100644 --- a/227950/day/candle-day-250.csv +++ b/227950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,438,439,447,433,205487,89964502,00,0.00,N,5,-1, 20250225,439,442,445,430,458432,199595143,00,0.00,N,5,-2, 20250224,441,454,457,434,538227,237686285,00,0.00,N,5,-13, 20250221,454,455,457,452,193919,87925736,00,0.00,N,5,-3, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index 144ba455c168..fb405a6c6b35 100644 --- a/228340/day/candle-day-250.csv +++ b/228340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1772,1774,1780,1750,17614,30863409,00,0.00,N,3,0, 20250225,1772,1770,1778,1755,16694,29397864,00,0.00,N,2,14, 20250224,1758,1734,1786,1700,13509,23416795,00,0.00,N,5,-28, 20250221,1786,1780,1790,1760,9732,17371045,00,0.00,N,2,6, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index b2a09cd5481c..070e269a3a78 100644 --- a/228670/day/candle-day-250.csv +++ b/228670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8300,8480,8590,8160,64002,531204590,00,0.00,N,5,-180, 20250225,8480,8650,8730,8310,72115,614954100,00,0.00,N,5,-220, 20250224,8700,8330,8850,8170,94831,818447780,00,0.00,N,2,340, 20250221,8360,8330,8480,8140,57392,472591520,00,0.00,N,2,30, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 298422d69431..22652e7b09fd 100644 --- a/228760/day/candle-day-250.csv +++ b/228760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17970,18370,18540,17910,110160,2002051590,00,0.00,N,5,-410, 20250225,18380,18230,18570,17860,120708,2200173290,00,0.00,N,2,150, 20250224,18230,18240,19140,18100,257559,4776445050,00,0.00,N,5,-10, 20250221,18240,17640,18500,17640,146910,2664684860,00,0.00,N,2,600, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 3b8d02f0b135..9b63e3904669 100644 --- a/228850/day/candle-day-250.csv +++ b/228850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6850,6840,6870,6820,5189,35475810,00,0.00,N,2,10, 20250225,6840,6810,6860,6800,4511,30816300,00,0.00,N,2,30, 20250224,6810,6740,6870,6740,3465,23668680,00,0.00,N,3,0, 20250221,6810,6830,6840,6710,4203,28538430,00,0.00,N,5,-20, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index c1e405965558..bca0757f43a9 100644 --- a/229000/day/candle-day-250.csv +++ b/229000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1810,1840,1875,1810,110480,201892567,00,0.00,N,5,-34, 20250225,1844,1981,1985,1840,322137,607069558,00,0.00,N,5,-150, 20250224,1994,2085,2085,1983,177754,358039781,00,0.00,N,5,-91, 20250221,2085,1938,2300,1910,1048445,2244271145,00,0.00,N,2,156, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index 5279ad328391..bda8d9a7f23d 100644 --- a/229500/day/candle-day-250.csv +++ b/229500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5190,5200,5200,5020,900,4597310,00,0.00,N,2,20, 20250225,5170,5100,5200,5020,487,2495370,00,0.00,N,2,100, 20250224,5070,5290,5290,4900,5993,29824460,00,0.00,N,5,-130, 20250221,5200,5400,5400,5120,1314,6787600,00,0.00,N,5,-100, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 11b2ed9d4fa7..b414f0e4e4f5 100644 --- a/229640/day/candle-day-250.csv +++ b/229640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,38000,39000,39350,37550,243179,9365023650,00,0.00,N,5,-300, 20250225,38300,37500,38850,37000,282044,10676479200,00,0.00,N,2,350, 20250224,37950,37700,38450,37600,263532,9994510500,00,0.00,N,5,-1200, 20250221,39150,38900,39550,38350,279476,10894884450,00,0.00,N,5,-100, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index b00435abf287..db9c10d335be 100644 --- a/230240/day/candle-day-250.csv +++ b/230240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19890,20100,20450,19590,183095,3632254310,00,0.00,N,5,-210, 20250225,20100,20850,20950,19560,310111,6250879940,00,0.00,N,5,-900, 20250224,21000,21400,21700,20250,300681,6245771500,00,0.00,N,5,-1000, 20250221,22000,22450,22850,21600,121740,2706194450,00,0.00,N,5,-50, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 8f2fc7d58650..7674183b7681 100644 --- a/230360/day/candle-day-250.csv +++ b/230360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9270,9330,9380,9140,67632,623408980,00,0.00,N,5,-60, 20250225,9330,9270,9380,9250,22725,211678730,00,0.00,N,2,40, 20250224,9290,9350,9350,9200,38852,359861930,00,0.00,N,5,-60, 20250221,9350,9440,9490,9330,51469,483781340,00,0.00,N,5,-80, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 5f863572ef06..23f6a7dade26 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,229,229,229,229,0,0,00,0.00,Y,3,0, +20250226,229,229,229,229,0,0,00,0.00,Y,3,0, +20250225,229,229,229,229,0,0,00,0.00,Y,0,0, 20250224,229,229,229,229,0,0,00,0.00,Y,0,0, 20250221,229,229,229,229,0,0,00,0.00,N,0,0, 20250220,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 2d6e057e9532..2075dbcd20aa 100644 --- a/232140/day/candle-day-250.csv +++ b/232140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12090,12130,12150,11830,487990,5851767760,00,0.00,N,5,-40, 20250225,12130,11980,12230,11760,552582,6649990430,00,0.00,N,5,-20, 20250224,12150,12350,12350,11910,661407,7998773140,00,0.00,N,5,-210, 20250221,12360,12320,12680,12050,886710,10932117280,00,0.00,N,2,10, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index d0fa359a985e..2aa4a0d3b7ce 100644 --- a/232530/day/candle-day-250.csv +++ b/232530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3900,3985,4000,3900,3778,14841415,00,0.00,N,5,-80, 20250225,3980,4050,4050,3975,2195,8753515,00,0.00,N,5,-20, 20250224,4000,4200,4200,3980,1332,5314180,00,0.00,N,3,0, 20250221,4000,4100,4100,3975,2936,11744150,00,0.00,N,3,0, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 50fff65dcbe4..f52bd17eaa39 100644 --- a/232680/day/candle-day-250.csv +++ b/232680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9410,9620,9630,9400,156165,1482500440,00,0.00,N,5,-210, 20250225,9620,9400,9680,9300,194132,1847438720,00,0.00,N,2,50, 20250224,9570,9710,9890,9370,319656,3055381580,00,0.00,N,5,-550, 20250221,10120,10190,10620,10030,422283,4349153040,00,0.00,N,2,30, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 85b0e4c9c8fd..69b496e35861 100644 --- a/232830/day/candle-day-250.csv +++ b/232830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2545,2530,2560,2435,54793,136907805,00,0.00,N,2,5, 20250225,2540,2540,2585,2475,71666,180470445,00,0.00,N,3,0, 20250224,2540,2625,2665,2475,171540,441849630,00,0.00,N,5,-45, 20250221,2585,2485,2710,2455,429199,1118324525,00,0.00,N,2,105, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index dce4f793cca3..ac0cea10cfee 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250225,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250224,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250221,14500,14500,14500,14500,0,0,00,0.00,N,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 813a96419e1a..ca54d29aaf52 100644 --- a/233990/day/candle-day-250.csv +++ b/233990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,689,680,690,557,2793,1659857,00,0.00,N,2,34, 20250225,655,698,698,653,910,594992,00,0.00,N,2,1, 20250224,654,692,692,654,2,1346,00,0.00,N,3,0, 20250221,654,700,789,654,72,52183,00,0.00,N,5,-46, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 6ae398a10a44..20809652945f 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1200,1200,1200,1200,1,1200,00,0.00,N,3,0, 20250225,1200,1070,1226,1069,61690,66001926,00,0.00,N,2,131, 20250224,1069,1060,1069,987,15,15762,00,0.00,N,5,-89, 20250221,1158,1072,1185,1070,30004,32104486,00,0.00,N,2,88, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index b37a1bad58c8..db2af6e325ce 100644 --- a/234080/day/candle-day-250.csv +++ b/234080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10700,10470,10730,10470,29580,314449360,00,0.00,N,2,200, 20250225,10500,10590,10630,10500,19606,206828990,00,0.00,N,5,-90, 20250224,10590,10600,10700,10540,40135,424975570,00,0.00,N,5,-10, 20250221,10600,10650,10690,10550,32772,348095330,00,0.00,N,5,-50, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index dd917784835e..e8820445f014 100644 --- a/234100/day/candle-day-250.csv +++ b/234100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1151,1133,1172,1131,104142,120300328,00,0.00,N,2,20, 20250225,1131,1139,1145,1122,108459,122474801,00,0.00,N,5,-19, 20250224,1150,1150,1150,1125,88539,100543513,00,0.00,N,2,6, 20250221,1144,1150,1150,1131,93702,106799501,00,0.00,N,2,4, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index e83c7cc64b16..1458582f646c 100644 --- a/234300/day/candle-day-250.csv +++ b/234300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4040,3960,4060,3905,98659,395510595,00,0.00,N,2,105, 20250225,3935,4040,4040,3935,114721,454946840,00,0.00,N,5,-120, 20250224,4055,3995,4085,3875,171112,676747250,00,0.00,N,2,35, 20250221,4020,4075,4095,4015,67786,274415050,00,0.00,N,5,-40, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 4e93eac23e29..5bf753a2e7df 100644 --- a/234340/day/candle-day-250.csv +++ b/234340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15240,15290,15790,15240,33836,525083920,00,0.00,N,5,-170, 20250225,15410,15240,15700,14990,31192,480527600,00,0.00,N,2,230, 20250224,15180,14670,15270,14440,37457,559931860,00,0.00,N,2,450, 20250221,14730,14800,15010,14430,27086,397221660,00,0.00,N,5,-110, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 2684f7f36aeb..e99170a883c9 100644 --- a/234690/day/candle-day-250.csv +++ b/234690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8970,9020,9060,8900,51663,461964460,00,0.00,N,5,-50, 20250225,9020,9150,9150,8940,46239,416182290,00,0.00,N,5,-90, 20250224,9110,9130,9250,9050,95809,873089070,00,0.00,N,5,-160, 20250221,9270,9400,9400,9210,68311,633868250,00,0.00,N,5,-100, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 9c2176930ed4..ffd368e1d783 100644 --- a/234920/day/candle-day-250.csv +++ b/234920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3715,3680,3830,3665,28999,108940055,00,0.00,N,2,35, 20250225,3680,3830,3830,3675,62255,232687660,00,0.00,N,5,-195, 20250224,3875,3980,4015,3775,116924,453585225,00,0.00,N,2,55, 20250221,3820,3950,3950,3725,165078,631023920,00,0.00,N,5,-180, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 5c8c86976c67..9389cc592c2c 100644 --- a/235980/day/candle-day-250.csv +++ b/235980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3595,4485,4485,3550,4659947,19136076080,00,0.00,N,2,145, 20250225,3450,3570,3570,3450,90445,323386820,00,0.00,N,5,-65, 20250224,3515,3435,3600,3425,139518,491439930,00,0.00,N,2,85, 20250221,3430,3350,3450,3340,117465,399830240,00,0.00,N,2,50, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index fd5cea9320e7..7498eb2ecbb2 100644 --- a/236030/day/candle-day-250.csv +++ b/236030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,760,893,893,760,12,9386,00,0.00,N,4,-133, 20250225,893,892,893,760,3003,2282804,00,0.00,N,3,0, 20250224,893,893,893,893,4,3572,00,0.00,N,5,-1, 20250221,894,894,894,894,9,8046,00,0.00,N,3,0, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index aac302245d57..124ef26d034d 100644 --- a/236200/day/candle-day-250.csv +++ b/236200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,27400,26500,27700,26500,128595,3508303800,00,0.00,N,2,1100, 20250225,26300,26500,26650,26100,30135,794965500,00,0.00,N,5,-100, 20250224,26400,26400,26550,25800,36463,952342750,00,0.00,N,5,-300, 20250221,26700,26700,26850,26350,23503,624046200,00,0.00,N,3,0, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 4f4ea030b3a4..96fffe865a75 100644 --- a/236340/day/candle-day-250.csv +++ b/236340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2700,3300,3300,2700,541,1488100,00,0.00,N,5,-300, 20250225,3000,3300,3300,3000,23,72500,00,0.00,N,5,-300, 20250224,3300,3200,3300,3200,7,23000,00,0.00,N,5,-200, 20250221,3500,3500,3500,3500,1,3500,00,0.00,N,2,50, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index a41e0ce3dad8..54e03da36062 100644 --- a/236810/day/candle-day-250.csv +++ b/236810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3295,3320,3330,3255,51698,169575850,00,0.00,N,5,-25, 20250225,3320,3310,3340,3240,118149,390572725,00,0.00,N,2,5, 20250224,3315,3320,3320,3215,73751,241440435,00,0.00,N,5,-25, 20250221,3340,3330,3375,3255,136237,449430195,00,0.00,N,2,10, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 66b1a83d7043..a6b96d03334c 100644 --- a/237690/day/candle-day-250.csv +++ b/237690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,82000,82200,83500,81700,74234,6115985000,00,0.00,N,5,-300, 20250225,82300,81000,83200,80300,123249,10124874000,00,0.00,N,2,800, 20250224,81500,82800,83700,80200,175755,14325273200,00,0.00,N,5,-1300, 20250221,82800,81000,84000,80500,159567,13239403800,00,0.00,N,2,1800, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 907988b52dde..5dd02e0e0900 100644 --- a/237750/day/candle-day-250.csv +++ b/237750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4040,4040,4055,4010,7392,29766665,00,0.00,N,2,5, 20250225,4035,4090,4090,4030,9340,37795060,00,0.00,N,5,-55, 20250224,4090,4160,4160,4050,14673,59829740,00,0.00,N,5,-70, 20250221,4160,4200,4200,4100,6204,25760920,00,0.00,N,2,25, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index e4780411a70d..47587fc94db9 100644 --- a/237820/day/candle-day-250.csv +++ b/237820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6330,6330,6370,6240,90028,567375250,00,0.00,N,5,-30, 20250225,6360,6230,6400,6210,126905,800661020,00,0.00,N,2,60, 20250224,6300,6360,6420,6250,173771,1097621420,00,0.00,N,5,-50, 20250221,6350,6480,6570,6310,223387,1428239390,00,0.00,N,5,-120, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index b593341d402e..7ffdca618834 100644 --- a/237880/day/candle-day-250.csv +++ b/237880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17740,17860,17910,17310,221236,3899174100,00,0.00,N,5,-120, 20250225,17860,18140,18340,17850,230517,4165586080,00,0.00,N,5,-160, 20250224,18020,18510,18900,17980,542358,9849341900,00,0.00,N,5,-1580, 20250221,19600,20050,20050,19110,277666,5311349130,00,0.00,N,5,-160, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 8794501611c5..d4d21250c103 100644 --- a/238090/day/candle-day-250.csv +++ b/238090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1814,1890,1890,1801,34114,62855730,00,0.00,N,5,-60, 20250225,1874,1894,1894,1874,13330,25076908,00,0.00,N,5,-13, 20250224,1887,1900,1900,1879,23841,44999467,00,0.00,N,5,-1, 20250221,1888,1900,1900,1882,7921,14963430,00,0.00,N,3,0, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 56e5b897df60..c985a30cf3f8 100644 --- a/238120/day/candle-day-250.csv +++ b/238120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3050,3055,3070,3045,14096,43114350,00,0.00,N,2,30, 20250225,3020,3110,3150,3020,34251,105628445,00,0.00,N,5,-115, 20250224,3135,3085,3150,3050,50956,158952570,00,0.00,N,2,50, 20250221,3085,3040,3095,3005,33227,101737550,00,0.00,N,2,35, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 31f84062fc79..708716834fa5 100644 --- a/238170/day/candle-day-250.csv +++ b/238170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,629,799,799,629,177,111801,00,0.00,N,4,-111, 20250225,740,742,744,551,3615,2019581,00,0.00,N,2,92, 20250224,648,729,729,546,1203,667551,00,0.00,N,2,6, 20250221,642,644,738,548,3072,1692178,00,0.00,N,5,-2, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index ebc034fdbc9c..ba97cf4f6f65 100644 --- a/238200/day/candle-day-250.csv +++ b/238200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3120,3115,3195,3100,5041,15880710,00,0.00,N,5,-25, 20250225,3145,3180,3180,3100,3355,10455630,00,0.00,N,2,5, 20250224,3140,3120,3140,3105,4867,15239090,00,0.00,N,2,20, 20250221,3120,3185,3185,3090,5721,17770750,00,0.00,N,2,25, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 78e4144efa16..ab01ab8243ed 100644 --- a/238490/day/candle-day-250.csv +++ b/238490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3865,3790,3995,3790,12248,47294960,00,0.00,N,5,-65, 20250225,3930,4180,4180,3855,36672,146344725,00,0.00,N,5,-20, 20250224,3950,3995,3995,3915,8420,33292800,00,0.00,N,5,-5, 20250221,3955,3915,3955,3850,15860,61942330,00,0.00,N,2,25, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index efc7a1c836c3..dd50ba9ec44c 100644 --- a/238500/day/candle-day-250.csv +++ b/238500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,292,302,314,285,500437,148687311,00,0.00,N,5,-16, 20250225,308,349,349,288,479234,146652539,00,0.00,N,5,-15, 20250224,323,339,339,295,467329,144536621,00,0.00,N,5,-16, 20250221,339,365,380,312,897462,295266712,00,0.00,N,5,-27, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 2e16780aba85..0e9a067708f1 100644 --- a/239340/day/candle-day-250.csv +++ b/239340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1546,1570,1590,1546,15790,24674639,00,0.00,N,5,-24, 20250225,1570,1572,1590,1560,43709,68837505,00,0.00,N,5,-28, 20250224,1598,1610,1617,1568,76866,122102064,00,0.00,N,5,-20, 20250221,1618,1627,1650,1618,58174,94492131,00,0.00,N,5,-18, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 06d3977fb00a..7a361bb2d512 100644 --- a/239610/day/candle-day-250.csv +++ b/239610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11410,11560,11560,11240,1224,13893360,00,0.00,N,2,10, 20250225,11400,11390,11540,11320,2345,26713400,00,0.00,N,5,-60, 20250224,11460,11320,11560,11300,4206,47984930,00,0.00,N,2,40, 20250221,11420,11500,11540,11340,3787,43303620,00,0.00,N,5,-50, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 878a25cf43bb..d9d52f06131d 100644 --- a/239890/day/candle-day-250.csv +++ b/239890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7550,7730,7760,7550,40326,307698390,00,0.00,N,5,-180, 20250225,7730,7900,7930,7720,52035,407020520,00,0.00,N,5,-220, 20250224,7950,7950,8000,7760,38175,301073460,00,0.00,N,5,-40, 20250221,7990,7950,8040,7840,27109,215121100,00,0.00,N,2,40, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index 03c85acfc98f..6fc7db38b2fc 100644 --- a/240550/day/candle-day-250.csv +++ b/240550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10500,10860,11080,10390,1277459,13648217960,00,0.00,N,5,-540, 20250225,11040,11780,12030,10990,2539582,29125984670,00,0.00,N,5,-750, 20250224,11790,12540,12630,11520,2995604,36029150650,00,0.00,N,5,-1040, 20250221,12830,11370,14120,11310,24850304,321053411510,00,0.00,N,2,1260, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 3628c6f127b0..9081c6518434 100644 --- a/240600/day/candle-day-250.csv +++ b/240600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5660,5620,5980,5560,97633,559745160,00,0.00,N,2,10, 20250225,5650,5910,6010,5480,166441,951440410,00,0.00,N,5,-450, 20250224,6100,6000,6100,5510,240077,1419450450,00,0.00,N,3,0, 20250221,6100,6240,6280,5730,421076,2498813570,00,0.00,N,5,-140, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 886935478aaf..fe438af2ecdc 100644 --- a/240810/day/candle-day-250.csv +++ b/240810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,26350,27750,27900,26300,490248,13159993950,00,0.00,N,5,-1450, 20250225,27800,27200,28500,26700,633366,17602287750,00,0.00,N,2,400, 20250224,27400,25850,27400,25800,500965,13491569300,00,0.00,N,2,650, 20250221,26750,26500,27850,25750,1049923,28122112200,00,0.00,N,2,250, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index ceb3498c50be..e6e82c7175a5 100644 --- a/241520/day/candle-day-250.csv +++ b/241520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4380,4610,4870,4335,2616345,12049938715,00,0.00,N,5,-320, 20250225,4700,4505,4765,4470,1516699,7014644380,00,0.00,N,2,35, 20250224,4665,4930,5200,4645,4319349,21113582535,00,0.00,N,5,-285, 20250221,4950,4580,4950,4580,1196421,5778004085,00,0.00,N,2,325, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index c636144b2753..4df2b7ce0fcd 100644 --- a/241560/day/candle-day-250.csv +++ b/241560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,49000,48750,49450,48550,235254,11503814200,00,0.00,N,2,250, 20250225,48750,48100,48900,47800,186738,9070708350,00,0.00,N,3,0, 20250224,48750,50000,51000,48400,330800,16225407150,00,0.00,N,5,-850, 20250221,49600,49900,50100,49250,234639,11663457250,00,0.00,N,5,-800, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 490363627c36..61ce3c651f84 100644 --- a/241590/day/candle-day-250.csv +++ b/241590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10390,10400,10490,10150,139383,1440628300,00,0.00,N,3,0, 20250225,10390,10540,10690,10320,144182,1502900250,00,0.00,N,5,-40, 20250224,10430,10490,10670,10230,210751,2205665010,00,0.00,N,5,-260, 20250221,10690,10670,10800,10440,191204,2034065850,00,0.00,N,2,30, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 8e2ced5a0f7c..a1a5da6bc352 100644 --- a/241690/day/candle-day-250.csv +++ b/241690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3015,2980,3015,2930,18984,56665025,00,0.00,N,2,55, 20250225,2960,2920,3005,2920,33868,100397245,00,0.00,N,2,5, 20250224,2955,2950,2970,2920,24413,71863205,00,0.00,N,5,-15, 20250221,2970,2940,2970,2920,33109,97552980,00,0.00,N,2,30, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index e2af440d5518..230ba90b6ce7 100644 --- a/241710/day/candle-day-250.csv +++ b/241710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,42750,42100,43400,41900,83016,3545863450,00,0.00,N,2,300, 20250225,42450,42000,43100,41450,167996,7118898950,00,0.00,N,5,-200, 20250224,42650,46050,46300,42200,458634,19870353850,00,0.00,N,5,-4650, 20250221,47300,47000,47650,46550,207931,9768668050,00,0.00,N,2,800, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 2b1202f185e6..4c6010660b01 100644 --- a/241770/day/candle-day-250.csv +++ b/241770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10800,10800,10990,10400,30996,333032370,00,0.00,N,3,0, 20250225,10800,10680,10800,10420,28100,298638720,00,0.00,N,3,0, 20250224,10800,10150,11000,10150,114885,1228246340,00,0.00,N,2,700, 20250221,10100,9850,10100,9380,35712,352701580,00,0.00,N,2,400, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index b5c838055b8e..af2715d5ad30 100644 --- a/241790/day/candle-day-250.csv +++ b/241790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5900,5930,6010,5800,36359,213698130,00,0.00,N,5,-20, 20250225,5920,5950,6010,5850,42162,248736820,00,0.00,N,5,-40, 20250224,5960,5970,6020,5800,37057,219704860,00,0.00,N,5,-30, 20250221,5990,6060,6060,5830,92289,545531400,00,0.00,N,5,-70, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index e637d99d44e1..157fea73588c 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,330,370,370,300,5652183,1837676747,00,0.00,N,5,-48, 20250225,378,370,490,370,3982322,1624967551,00,0.00,N,5,-6, 20250224,384,405,415,383,1236094,491537539,00,0.00,N,2,2, 20250221,382,382,385,372,386285,146224166,00,0.00,N,3,0, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index c8a385e8e476..c143109795d0 100644 --- a/241840/day/candle-day-250.csv +++ b/241840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9500,9190,9510,8930,240248,2205096990,00,0.00,N,2,110, 20250225,9390,9400,10490,9240,1656928,16257985670,00,0.00,N,2,200, 20250224,9190,9470,9580,8900,478746,4432556540,00,0.00,N,5,-280, 20250221,9470,10720,10940,9370,2186522,22178298160,00,0.00,N,2,110, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index f44b80487471..eb1f91fc4794 100644 --- a/242040/day/candle-day-250.csv +++ b/242040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1408,1400,1413,1390,78606,110011713,00,0.00,N,2,5, 20250225,1403,1421,1430,1402,84247,118936183,00,0.00,N,5,-18, 20250224,1421,1439,1442,1411,92381,131441992,00,0.00,N,5,-18, 20250221,1439,1442,1449,1431,94522,135914584,00,0.00,N,5,-3, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index 1fb86062089a..19b6e8c0536c 100644 --- a/243070/day/candle-day-250.csv +++ b/243070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,26000,25550,26100,25500,11286,291609100,00,0.00,N,2,400, 20250225,25600,25700,25750,25400,12227,313219950,00,0.00,N,5,-100, 20250224,25700,25650,25800,25450,8629,221092550,00,0.00,N,2,50, 20250221,25650,25650,25900,25200,20788,529773150,00,0.00,N,2,250, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index c089a81f56af..dff7673536a9 100644 --- a/243840/day/candle-day-250.csv +++ b/243840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5220,5020,5270,5000,200045,1037884430,00,0.00,N,2,160, 20250225,5060,5330,5330,5000,252603,1283946640,00,0.00,N,5,-210, 20250224,5270,5040,5350,4940,362794,1876044245,00,0.00,N,2,220, 20250221,5050,4980,5050,4880,140790,698943355,00,0.00,N,2,160, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index 1411e2be5280..c704855e8c10 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9990,10000,10000,9990,3,29980,00,0.00,N,5,-10, 20250225,10000,10000,10000,10000,2,20000,00,0.00,N,2,100, 20250224,9900,9900,9900,9900,0,0,00,0.00,N,3,0, 20250221,9900,9900,9900,9900,5,49500,00,0.00,N,3,0, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 69c41a929de4..cc2564ca2e34 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2540,2535,2785,2505,60585,157978935,00,0.00,N,2,10, 20250225,2530,2550,2725,2500,139199,363324520,00,0.00,N,5,-70, 20250224,2600,2320,2990,2300,841263,2290079300,00,0.00,N,2,280, 20250221,2320,2140,2490,2125,74950,169743935,00,0.00,N,2,195, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index d7f83255237f..f33cf42023bc 100644 --- a/244880/day/candle-day-250.csv +++ b/244880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2100,2100,2100,2100,1,2100,00,0.00,N,2,20, 20250225,2080,1921,2080,1911,595,1205210,00,0.00,N,5,-20, 20250224,2100,2190,2190,1901,156,310382,00,0.00,N,5,-90, 20250221,2190,2195,2195,2000,159,320415,00,0.00,N,2,45, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index f383abd86959..72374f0b79cf 100644 --- a/244920/day/candle-day-250.csv +++ b/244920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4095,4060,4140,4045,63058,257115605,00,0.00,N,2,30, 20250225,4065,4095,4130,4055,59068,240636500,00,0.00,N,5,-30, 20250224,4095,4125,4125,4040,66304,270358115,00,0.00,N,5,-60, 20250221,4155,4095,4160,4060,65017,267262915,00,0.00,N,2,30, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index f0bfc387e3f2..cf7c24c16809 100644 --- a/245450/day/candle-day-250.csv +++ b/245450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,999,935,999,935,11,10349,00,0.00,N,5,-100, 20250225,1099,900,1100,850,42,38699,00,0.00,N,2,99, 20250224,1000,1000,1000,800,12,10000,00,0.00,N,2,65, 20250221,935,1200,1200,935,40,44350,00,0.00,N,4,-165, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 24c97b1d202e..99ccd343d5c3 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,415,415,415,415,0,0,00,0.00,Y,3,0, +20250226,415,415,415,415,0,0,00,0.00,Y,3,0, +20250225,415,415,415,415,0,0,00,0.00,Y,0,0, 20250224,415,415,415,415,0,0,00,0.00,Y,0,0, 20250221,415,415,415,415,0,0,00,0.00,N,0,0, 20250220,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index eeb2b470bf44..fcfc0449c9ed 100644 --- a/246250/day/candle-day-250.csv +++ b/246250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1735,1735,1772,1721,22694,39618103,00,0.00,N,5,-13, 20250225,1748,1770,1792,1738,87421,153420038,00,0.00,N,5,-44, 20250224,1792,1771,2040,1770,1056097,2022736087,00,0.00,N,2,22, 20250221,1770,1774,1795,1750,17364,30738001,00,0.00,N,5,-4, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index c8a1efbfc293..66bb598b08b5 100644 --- a/246690/day/candle-day-250.csv +++ b/246690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1215,1200,1258,1200,932280,1142664061,00,0.00,N,5,-8, 20250225,1223,1247,1323,1222,1671237,2093969194,00,0.00,N,5,-43, 20250224,1266,1366,1370,1261,2176741,2851346433,00,0.00,N,5,-127, 20250221,1393,1373,1490,1369,11490878,16402643121,00,0.00,N,5,-25, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 68a9278ccee5..63fdd2d71bfc 100644 --- a/246710/day/candle-day-250.csv +++ b/246710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3440,3500,3540,3440,59022,204528570,00,0.00,N,5,-60, 20250225,3500,3660,3670,3325,162423,554242655,00,0.00,N,5,-150, 20250224,3650,3655,3690,3555,51595,185508635,00,0.00,N,3,0, 20250221,3650,3765,3770,3600,57436,209828710,00,0.00,N,5,-35, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index a5a6a91c0967..143b703916e3 100644 --- a/246720/day/candle-day-250.csv +++ b/246720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5240,5190,5250,5170,2125,11095120,00,0.00,N,2,70, 20250225,5170,5030,5190,5030,4287,21886140,00,0.00,N,2,80, 20250224,5090,5080,5130,4980,20406,103506945,00,0.00,N,2,10, 20250221,5080,5000,5080,4995,5008,25222100,00,0.00,N,2,80, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 669e52f42785..bc1aaa8d2868 100644 --- a/246960/day/candle-day-250.csv +++ b/246960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9060,9300,9300,8900,17579,158398750,00,0.00,N,5,-110, 20250225,9170,9260,9300,9120,2774,25632450,00,0.00,N,5,-90, 20250224,9260,9300,9300,8920,6738,61070630,00,0.00,N,2,110, 20250221,9150,9490,9490,9150,3751,34578510,00,0.00,N,5,-200, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index bfab8afbda8d..db0ab1d246c1 100644 --- a/247540/day/candle-day-250.csv +++ b/247540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,138600,133000,141000,132700,889786,122838419300,00,0.00,N,2,5500, 20250225,133100,139500,139900,133100,715115,96771356800,00,0.00,N,5,-7700, 20250224,140800,135800,141700,134400,890021,124013873800,00,0.00,N,2,3400, 20250221,137400,136700,139500,135300,722478,99011298800,00,0.00,N,2,1800, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 1b0f9c407bc8..f0e7d59705a8 100644 --- a/247660/day/candle-day-250.csv +++ b/247660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6120,6180,6380,6110,11458,70950490,00,0.00,N,5,-200, 20250225,6320,6480,6480,6170,12608,78926720,00,0.00,N,5,-130, 20250224,6450,6210,6820,6160,43393,280570700,00,0.00,N,2,300, 20250221,6150,6120,6190,6050,9626,58994890,00,0.00,N,2,30, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 7e4d3cdb0b1a..5fe6568491a6 100644 --- a/248070/day/candle-day-250.csv +++ b/248070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18250,18000,18350,17940,82832,1503412270,00,0.00,N,2,180, 20250225,18070,18340,18370,18010,124204,2257644850,00,0.00,N,5,-340, 20250224,18410,18500,18500,18140,125631,2296412720,00,0.00,N,5,-210, 20250221,18620,18800,18800,18360,160585,2975175210,00,0.00,N,5,-180, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index f78ab2554c37..9c808fa62c8a 100644 --- a/248170/day/candle-day-250.csv +++ b/248170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,26600,26550,26700,26100,12805,339063800,00,0.00,N,2,100, 20250225,26500,26750,26750,26300,13856,365942300,00,0.00,N,5,-50, 20250224,26550,26400,26650,26250,15845,419581050,00,0.00,N,3,0, 20250221,26550,26450,26650,26300,12389,327587300,00,0.00,N,2,200, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index 70f58f6a4c7d..50649f373806 100644 --- a/249420/day/candle-day-250.csv +++ b/249420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11860,11750,11890,11690,50002,590600380,00,0.00,N,2,110, 20250225,11750,11810,11810,11610,37055,433934710,00,0.00,N,5,-50, 20250224,11800,11720,12070,11720,98698,1172623160,00,0.00,N,2,190, 20250221,11610,11680,11750,11600,39085,454345570,00,0.00,N,5,-60, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 46de03a7a7d9..38a9caa48415 100644 --- a/250000/day/candle-day-250.csv +++ b/250000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10420,10430,10440,10290,36039,374585590,00,0.00,N,5,-10, 20250225,10430,10480,10490,10280,36342,377693980,00,0.00,N,5,-50, 20250224,10480,10310,10480,10180,80797,838040920,00,0.00,N,2,160, 20250221,10320,10370,10370,10200,69535,717713250,00,0.00,N,5,-30, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 54b4ca9aeeca..0dde65c5e638 100644 --- a/250030/day/candle-day-250.csv +++ b/250030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9520,9800,9800,9200,1499,14101160,00,0.00,N,5,-780, 20250225,10300,10490,10500,10000,24,251200,00,0.00,N,5,-180, 20250224,10480,10000,10480,9300,698,6555770,00,0.00,N,2,630, 20250221,9850,10000,10490,9410,952,9143990,00,0.00,N,5,-150, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 4c1d061832b8..d5331d20dd8b 100644 --- a/250060/day/candle-day-250.csv +++ b/250060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2730,2730,2745,2710,161357,439575830,00,0.00,N,3,0, 20250225,2730,2785,2815,2730,266866,735088405,00,0.00,N,5,-65, 20250224,2795,2750,2820,2735,306016,852337420,00,0.00,N,2,5, 20250221,2790,2740,2800,2730,248503,685685150,00,0.00,N,2,50, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 68fcfb2e281c..5473dc1cfa5b 100644 --- a/250930/day/candle-day-250.csv +++ b/250930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,427,421,427,421,23793,10067612,00,0.00,N,2,6, 20250225,421,421,430,420,34001,14346353,00,0.00,N,3,0, 20250224,421,423,425,418,54332,22968450,00,0.00,N,5,-2, 20250221,423,420,430,417,56103,23716467,00,0.00,N,2,3, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index fab761cbb823..4cf34941ece4 100644 --- a/251120/day/candle-day-250.csv +++ b/251120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14020,14020,14040,13880,11452,159825280,00,0.00,N,3,0, 20250225,14020,13840,14080,13800,9154,127304470,00,0.00,N,2,60, 20250224,13960,14000,14040,13820,9425,131484590,00,0.00,N,5,-40, 20250221,14000,14010,14160,13920,9219,129492080,00,0.00,N,5,-10, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index a1f5ce3bc0f9..cb48fdf9f2cd 100644 --- a/251270/day/candle-day-250.csv +++ b/251270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,45200,44750,45700,44600,125066,5654849000,00,0.00,N,2,450, 20250225,44750,46050,46450,44700,174315,7895445700,00,0.00,N,5,-1750, 20250224,46500,46700,47200,46250,68086,3168280650,00,0.00,N,5,-400, 20250221,46900,47300,47550,46800,52912,2491696600,00,0.00,N,5,-400, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 312ac112d8b1..e4f8ad6c021b 100644 --- a/251280/day/candle-day-250.csv +++ b/251280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6160,7000,7380,6160,2808,18166340,00,0.00,N,4,-1080, 20250225,7240,6430,7600,6410,2136,14126750,00,0.00,N,5,-190, 20250224,7430,6500,7590,5810,5994,37692320,00,0.00,N,2,830, 20250221,6600,7010,7380,6280,1472,9507500,00,0.00,N,5,-780, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 590dd4ac9570..43d304e7cdc9 100644 --- a/251370/day/candle-day-250.csv +++ b/251370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10610,10810,10850,10530,26483,282631150,00,0.00,N,5,-280, 20250225,10890,10860,11150,10670,23978,260785210,00,0.00,N,2,30, 20250224,10860,11100,11100,10710,18004,194757030,00,0.00,N,5,-90, 20250221,10950,10700,11110,10530,43636,471947800,00,0.00,N,2,320, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 43a2972b4e82..8acd38c46270 100644 --- a/251630/day/candle-day-250.csv +++ b/251630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4840,4870,4925,4800,34109,165924245,00,0.00,N,5,-30, 20250225,4870,4850,4945,4785,24591,119016040,00,0.00,N,2,5, 20250224,4865,4990,5020,4845,39437,193011555,00,0.00,N,5,-155, 20250221,5020,5050,5110,4965,45711,228720435,00,0.00,N,2,20, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index ad494bb9c09c..9d2755aa65bf 100644 --- a/251970/day/candle-day-250.csv +++ b/251970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,43300,42600,43800,42000,65033,2784828900,00,0.00,N,3,0, 20250225,43300,42950,44150,42950,44679,1950072500,00,0.00,N,5,-50, 20250224,43350,42800,43900,41950,54012,2337736550,00,0.00,N,2,50, 20250221,43300,41300,44250,40800,147170,6318749850,00,0.00,N,2,2350, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 9731fc87acb4..8f19090d59f6 100644 --- a/252500/day/candle-day-250.csv +++ b/252500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,870,871,871,860,53435,46257425,00,0.00,N,5,-1, 20250225,871,860,871,859,66089,57110846,00,0.00,N,2,11, 20250224,860,862,875,852,55927,48241736,00,0.00,N,5,-10, 20250221,870,859,883,856,182647,158723392,00,0.00,N,2,12, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index abe7ab80eb32..1c1391c659ad 100644 --- a/252990/day/candle-day-250.csv +++ b/252990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5100,5210,5210,5070,143061,731482670,00,0.00,N,5,-80, 20250225,5180,5090,5220,5000,317227,1620858050,00,0.00,N,5,-20, 20250224,5200,5170,5680,5020,1964391,10537212920,00,0.00,N,2,30, 20250221,5170,5080,5180,4990,170402,869793460,00,0.00,N,2,90, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 5c452a98fef4..fd4e9baa85dd 100644 --- a/253450/day/candle-day-250.csv +++ b/253450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,48650,48500,49550,48000,184878,9026179050,00,0.00,N,5,-850, 20250225,49500,49450,49950,48400,262669,12927367950,00,0.00,N,2,1000, 20250224,48500,48150,49600,48150,207839,10143576600,00,0.00,N,5,-700, 20250221,49200,50000,50400,47350,625306,30563239150,00,0.00,N,5,-200, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 35bded6ff2ba..416e3c9c0b75 100644 --- a/253590/day/candle-day-250.csv +++ b/253590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11680,11890,12070,11550,863712,10171025480,00,0.00,N,5,-340, 20250225,12020,11730,12290,11690,790775,9528852030,00,0.00,N,5,-30, 20250224,12050,11700,12430,11570,1604449,19199524980,00,0.00,N,2,30, 20250221,12020,12750,12760,11950,2211660,26963256090,00,0.00,N,5,-970, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 8174f0f21a59..a1b15ea1e0ae 100644 --- a/253610/day/candle-day-250.csv +++ b/253610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1500,1460,1665,1441,1220,1807923,00,0.00,N,2,35, 20250225,1465,1430,1470,1350,478,672308,00,0.00,N,2,51, 20250224,1414,1410,1430,1410,228,322458,00,0.00,N,2,64, 20250221,1350,1410,1410,1300,606,801200,00,0.00,N,2,30, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 69a14e55a64d..37338e499583 100644 --- a/253840/day/candle-day-250.csv +++ b/253840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6470,6120,7230,5980,4985751,33775394740,00,0.00,N,2,280, 20250225,6190,6190,6710,6170,1360403,8682582740,00,0.00,N,5,-230, 20250224,6420,6850,7300,6360,7297525,50548555610,00,0.00,N,2,620, 20250221,5800,5830,5890,5800,102013,595188910,00,0.00,N,5,-50, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index fe329585e9c5..2c0a8c15600f 100644 --- a/254120/day/candle-day-250.csv +++ b/254120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1750,1692,1794,1690,564553,988689633,00,0.00,N,2,73, 20250225,1677,1673,1727,1662,201197,340240715,00,0.00,N,2,4, 20250224,1673,1651,1685,1641,172445,286219264,00,0.00,N,5,-32, 20250221,1705,1661,1705,1650,183765,307911849,00,0.00,N,2,28, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 6d0d374f89f5..b5b3cf315dec 100644 --- a/254160/day/candle-day-250.csv +++ b/254160/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,1899,1899,1899,1899,3,5697,00,0.00,N,5,-1, +20250226,1897,1899,1899,1899,0,0,00,0.00,Y,5,-2, +20250225,1899,1899,1899,1899,3,5697,00,0.00,Y,5,-1, 20250224,1900,1900,1900,1900,116,220400,00,0.00,N,2,7, 20250221,1893,1800,1895,1405,2354,3743889,00,0.00,N,2,242, 20250220,1651,1700,1899,1602,188,310772,00,0.00,N,5,-232, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index 1298906e3e85..d638c44d079b 100644 --- a/254490/day/candle-day-250.csv +++ b/254490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12890,12760,13200,12740,28852,372347640,00,0.00,N,3,0, 20250225,12890,13000,13230,12700,45742,593425130,00,0.00,N,5,-140, 20250224,13030,13050,13070,12810,39717,513942270,00,0.00,N,5,-170, 20250221,13200,13360,13500,13160,42929,568781980,00,0.00,N,5,-160, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 894d9fe06efc..8bca5fc4c89c 100644 --- a/255220/day/candle-day-250.csv +++ b/255220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3110,3085,3165,3075,3638107,11375034165,00,0.00,N,2,75, 20250225,3035,3105,3150,3020,2368137,7245977110,00,0.00,N,5,-85, 20250224,3120,3175,3190,3080,3158579,9914568225,00,0.00,N,2,15, 20250221,3105,3015,3130,3000,2459717,7565875040,00,0.00,N,2,50, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 15d0bd6c1dff..951a8c4bca14 100644 --- a/255440/day/candle-day-250.csv +++ b/255440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8010,7870,8010,7750,8563,67441710,00,0.00,N,2,180, 20250225,7830,8000,8180,7760,20744,163407420,00,0.00,N,5,-170, 20250224,8000,8020,8040,7900,9189,73348600,00,0.00,N,5,-80, 20250221,8080,8030,8160,7950,11022,88249640,00,0.00,N,2,50, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index b58e23a17c61..01ec64a01008 100644 --- a/256150/day/candle-day-250.csv +++ b/256150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6210,6280,6300,6200,6995,43592880,00,0.00,N,5,-70, 20250225,6280,6290,6320,6200,5972,37343220,00,0.00,N,5,-10, 20250224,6290,6320,6320,6250,3363,21157350,00,0.00,N,3,0, 20250221,6290,6350,6400,6290,1902,12003120,00,0.00,N,5,-60, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index a0c3c6daefa9..fbdad033cc16 100644 --- a/256630/day/candle-day-250.csv +++ b/256630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1195,1198,1199,1176,19526,23259549,00,0.00,N,5,-4, 20250225,1199,1175,1200,1166,194679,229587622,00,0.00,N,2,24, 20250224,1175,1170,1184,1170,15252,17937446,00,0.00,N,5,-9, 20250221,1184,1197,1197,1181,5504,6513881,00,0.00,N,5,-13, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 287d3199a08b..bd9fe846255a 100644 --- a/256840/day/candle-day-250.csv +++ b/256840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4430,4350,4435,4335,381737,1678100215,00,0.00,N,2,40, 20250225,4390,4445,4445,4345,299691,1313949310,00,0.00,N,5,-60, 20250224,4450,4340,4520,4330,674728,3002673180,00,0.00,N,2,110, 20250221,4340,4350,4375,4300,241984,1052918770,00,0.00,N,5,-10, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 4eeb3732e57d..a4beaed8b10c 100644 --- a/256940/day/candle-day-250.csv +++ b/256940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9130,9580,9780,9080,228339,2134506800,00,0.00,N,5,-610, 20250225,9740,9330,9870,9320,170436,1656746240,00,0.00,N,2,290, 20250224,9450,9490,9490,9200,133698,1245671280,00,0.00,N,5,-30, 20250221,9480,9130,9500,9130,161165,1501796640,00,0.00,N,2,230, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 7c81469bca65..b44a47564681 100644 --- a/257370/day/candle-day-250.csv +++ b/257370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3610,3610,3645,3510,27698,99299295,00,0.00,N,2,45, 20250225,3565,3640,3640,3540,16973,60842775,00,0.00,N,5,-75, 20250224,3640,3585,3650,3585,16836,60967075,00,0.00,N,5,-10, 20250221,3650,3570,3690,3570,23637,85609595,00,0.00,N,2,65, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index f35f453636f1..9fc4e4387b14 100644 --- a/257720/day/candle-day-250.csv +++ b/257720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,26700,28950,30100,26550,8918953,252581797350,00,0.00,N,5,-7950, 20250225,34650,36100,36250,34000,1692158,57746152600,00,0.00,N,5,-1300, 20250224,35950,33800,36800,33550,4329988,154779754150,00,0.00,N,2,2150, 20250221,33800,31200,34000,30950,1704682,56096040500,00,0.00,N,2,2300, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index ffd83f44f0a1..875863b825b6 100644 --- a/257990/day/candle-day-250.csv +++ b/257990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5780,5250,6000,5250,536,2929530,00,0.00,N,2,450, 20250225,5330,5190,5400,4960,1584,8271120,00,0.00,N,2,160, 20250224,5170,5200,5200,4950,193,984070,00,0.00,N,3,0, 20250221,5170,5200,5300,4900,239,1233360,00,0.00,N,3,0, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index ffe01f9db256..25419aca9eb2 100644 --- a/258050/day/candle-day-250.csv +++ b/258050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,266,245,281,209,23218,4862075,00,0.00,N,2,21, 20250225,245,300,330,245,3093,766620,00,0.00,N,4,-43, 20250224,288,308,308,230,1456,343848,00,0.00,N,2,18, 20250221,270,217,285,215,91832,19744658,00,0.00,N,2,18, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index f4f9d1a19396..9777bedf20ab 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,609,500,611,500,1253,701229,00,0.00,N,2,57, 20250225,552,660,660,505,3257,1763409,00,0.00,N,5,-41, 20250224,593,490,600,490,749,417310,00,0.00,N,2,25, 20250221,568,590,590,448,9327,4793859,00,0.00,N,2,41, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 3ac809de3f5d..e9965f742211 100644 --- a/258610/day/candle-day-250.csv +++ b/258610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1400,1390,1472,1371,34704,48704611,00,0.00,N,2,13, 20250225,1387,1410,1513,1380,104135,149954961,00,0.00,N,5,-24, 20250224,1411,1384,1504,1366,39840,56899075,00,0.00,N,2,16, 20250221,1395,1392,1431,1348,20572,28452349,00,0.00,N,5,-12, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 7fa56c608837..3a63e0375013 100644 --- a/258790/day/candle-day-250.csv +++ b/258790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,915,924,926,902,49873,45577724,00,0.00,N,3,0, 20250225,915,921,926,911,22038,20180375,00,0.00,N,5,-6, 20250224,921,923,930,907,82564,75898878,00,0.00,N,2,13, 20250221,908,906,912,905,49680,45169037,00,0.00,N,2,2, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index e8eedd5a3d2c..2a2bd8a73d23 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,412,412,412,412,0,0,00,0.00,Y,3,0, +20250226,412,412,412,412,0,0,00,0.00,Y,3,0, +20250225,412,412,412,412,0,0,00,0.00,Y,0,0, 20250224,412,412,412,412,0,0,00,0.00,Y,0,0, 20250221,412,412,412,412,0,0,00,0.00,N,0,0, 20250220,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index c55189d1ed4b..cca5da0baac5 100644 --- a/259630/day/candle-day-250.csv +++ b/259630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8210,7950,8300,7900,61318,496753930,00,0.00,N,2,260, 20250225,7950,8220,8390,7920,77213,621204820,00,0.00,N,5,-320, 20250224,8270,8140,8350,7920,80799,662814810,00,0.00,N,2,110, 20250221,8160,7880,8170,7810,74583,601871430,00,0.00,N,2,230, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 3a016560a367..950ca0dec8af 100644 --- a/259960/day/candle-day-250.csv +++ b/259960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,340000,324000,343500,324000,293523,98502915500,00,0.00,N,2,15000, 20250225,325000,324500,335000,324000,187059,61335389000,00,0.00,N,5,-2000, 20250224,327000,322500,327000,320000,121921,39459034000,00,0.00,N,5,-500, 20250221,327500,335000,336000,326000,144425,47551118000,00,0.00,N,5,-4500, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 8d0a68e40a25..abfe88ce5cc9 100644 --- a/260660/day/candle-day-250.csv +++ b/260660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5120,5210,5940,4800,8713245,46109235295,00,0.00,N,5,-80, 20250225,5200,4005,5200,3915,11600311,55514774040,00,0.00,N,1,1195, 20250224,4005,3765,4750,3760,6363351,27539294850,00,0.00,N,2,310, 20250221,3695,3630,3705,3630,21987,80702690,00,0.00,N,2,35, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 6dd7a3010619..7555e6db2337 100644 --- a/260870/day/candle-day-250.csv +++ b/260870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12280,12280,12380,12230,7277,89426520,00,0.00,N,2,30, 20250225,12250,12200,12290,12000,4836,58577000,00,0.00,N,2,120, 20250224,12130,12000,12140,11750,8959,107777220,00,0.00,N,2,70, 20250221,12060,12180,12180,11900,3458,41604590,00,0.00,N,5,-20, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 3e4bf3517748..185c3396a799 100644 --- a/260930/day/candle-day-250.csv +++ b/260930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4555,4610,4650,4535,51740,236201445,00,0.00,N,5,-80, 20250225,4635,4695,4695,4605,20391,94670915,00,0.00,N,5,-40, 20250224,4675,4690,4690,4580,29617,137002040,00,0.00,N,5,-25, 20250221,4700,4650,4745,4645,23882,111857485,00,0.00,N,2,5, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 67b6d9ca212f..999665398687 100644 --- a/260970/day/candle-day-250.csv +++ b/260970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,57300,56400,60400,56400,50045,2942282900,00,0.00,N,2,100, 20250225,57200,58300,60100,56000,84841,4866915900,00,0.00,N,5,-1200, 20250224,58400,59500,61300,57300,31919,1886381800,00,0.00,N,5,-1600, 20250221,60000,57400,61900,56500,84214,5078736000,00,0.00,N,2,2600, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 284b6a4f3e43..a29149c19b42 100644 --- a/261200/day/candle-day-250.csv +++ b/261200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6900,6560,7000,6500,144078,983460840,00,0.00,N,2,340, 20250225,6560,6400,7030,6350,624536,4206948790,00,0.00,N,2,180, 20250224,6380,6430,6430,6300,13806,87545220,00,0.00,N,5,-20, 20250221,6400,6200,6410,6190,29065,183035030,00,0.00,N,2,200, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index ce719b7313f4..dd2bee511e63 100644 --- a/261780/day/candle-day-250.csv +++ b/261780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3170,3195,3195,3090,49226,154126915,00,0.00,N,2,35, 20250225,3135,3150,3165,3050,75920,234162775,00,0.00,N,5,-15, 20250224,3150,3130,3255,3100,163056,517774590,00,0.00,N,2,30, 20250221,3120,3100,3330,3095,500374,1596950235,00,0.00,N,5,-25, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 9c92fcadc1a5..9ce8b41826c6 100644 --- a/262260/day/candle-day-250.csv +++ b/262260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5450,5280,5470,5250,18967,102410990,00,0.00,N,2,100, 20250225,5350,5500,5500,5260,55107,295907170,00,0.00,N,5,-190, 20250224,5540,5600,5680,5480,63008,352221320,00,0.00,N,5,-60, 20250221,5600,5390,5720,5310,116034,646499250,00,0.00,N,2,210, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 719e5f95ced1..123508842275 100644 --- a/262840/day/candle-day-250.csv +++ b/262840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2510,2510,2535,2485,16361,40899125,00,0.00,N,2,5, 20250225,2505,2550,2580,2505,27446,69798000,00,0.00,N,5,-45, 20250224,2550,2530,2560,2525,11873,30159205,00,0.00,N,2,5, 20250221,2545,2565,2590,2530,33181,84971510,00,0.00,N,5,-5, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 3e976b0a911e..f0e28b8e3151 100644 --- a/263020/day/candle-day-250.csv +++ b/263020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3215,3190,3230,3165,63849,204026240,00,0.00,N,2,25, 20250225,3190,3220,3235,3185,57170,183010065,00,0.00,N,5,-30, 20250224,3220,3195,3235,3160,112577,359624385,00,0.00,N,2,30, 20250221,3190,3190,3240,3175,97689,313441600,00,0.00,N,3,0, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 9d8f34ec0934..7ec6d6873b81 100644 --- a/263050/day/candle-day-250.csv +++ b/263050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1973,1968,1985,1942,44593,87690815,00,0.00,N,5,-15, 20250225,1988,2000,2040,1954,53011,105007756,00,0.00,N,2,11, 20250224,1977,1951,2035,1949,89298,178273778,00,0.00,N,2,26, 20250221,1951,1956,2020,1950,53885,106278195,00,0.00,N,5,-24, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 44c0cf4a1426..3a47249e8d03 100644 --- a/263600/day/candle-day-250.csv +++ b/263600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5180,5070,5200,5030,30563,156244030,00,0.00,N,2,80, 20250225,5100,5250,5440,5070,142379,747099220,00,0.00,N,5,-80, 20250224,5180,5190,5200,5060,44178,225980470,00,0.00,N,5,-20, 20250221,5200,5150,5200,5010,70365,359948710,00,0.00,N,2,20, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 09fef8fb65b7..71eaa16925c6 100644 --- a/263690/day/candle-day-250.csv +++ b/263690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5550,5530,5570,5460,6503,35821330,00,0.00,N,2,70, 20250225,5480,5630,5630,5460,8354,45965990,00,0.00,N,5,-50, 20250224,5530,5500,5580,5470,7750,42797320,00,0.00,N,5,-30, 20250221,5560,5630,5630,5550,4730,26264800,00,0.00,N,2,10, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 86c5c3202439..c77c85f5aeb8 100644 --- a/263700/day/candle-day-250.csv +++ b/263700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2500,2505,2570,2495,29007,73011440,00,0.00,N,5,-20, 20250225,2520,2570,2590,2515,20089,50998010,00,0.00,N,5,-50, 20250224,2570,2625,2655,2550,41098,107028725,00,0.00,N,5,-55, 20250221,2625,2510,2625,2470,51253,131343240,00,0.00,N,2,140, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 667f069c1eb5..c2a98ac01694 100644 --- a/263720/day/candle-day-250.csv +++ b/263720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18310,18310,18550,18020,50461,922505240,00,0.00,N,5,-50, 20250225,18360,18600,18680,18230,69528,1279123170,00,0.00,N,2,110, 20250224,18250,18010,18730,18010,112969,2079164910,00,0.00,N,5,-160, 20250221,18410,18190,20850,17970,725619,14067981480,00,0.00,N,2,290, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 13085bc971ed..cfb921bb21a7 100644 --- a/263750/day/candle-day-250.csv +++ b/263750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,33650,32850,34100,32850,196811,6626902300,00,0.00,N,2,500, 20250225,33150,32950,33700,32850,179539,5992409250,00,0.00,N,5,-100, 20250224,33250,32950,33400,32350,107979,3572146050,00,0.00,N,2,50, 20250221,33200,33450,33700,32850,163303,5417954000,00,0.00,N,5,-200, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 93f2fa472853..eece7048bc18 100644 --- a/263770/day/candle-day-250.csv +++ b/263770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2030,2025,2035,1999,14761,29746010,00,0.00,N,2,20, 20250225,2010,2035,2035,1999,8305,16706121,00,0.00,N,5,-10, 20250224,2020,2015,2035,1995,11492,23232192,00,0.00,N,2,15, 20250221,2005,2010,2020,1985,6775,13583447,00,0.00,N,3,0, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index c34555800d60..72cadb3e1a57 100644 --- a/263800/day/candle-day-250.csv +++ b/263800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4990,4880,5030,4880,86561,426812015,00,0.00,N,2,85, 20250225,4905,4905,4935,4850,62284,304636230,00,0.00,N,5,-20, 20250224,4925,4905,4965,4850,140602,687723735,00,0.00,N,5,-65, 20250221,4990,5010,5090,4980,111437,557380905,00,0.00,N,5,-50, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index b3120c734d24..49005848425d 100644 --- a/263810/day/candle-day-250.csv +++ b/263810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2875,2885,2885,2825,26800,76553620,00,0.00,N,5,-5, 20250225,2880,2915,2915,2865,18100,52347390,00,0.00,N,5,-30, 20250224,2910,2870,2945,2855,40781,118393880,00,0.00,N,2,35, 20250221,2875,2855,2875,2835,20720,59281490,00,0.00,N,3,0, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 5aba5699600f..e4e1cc801f9e 100644 --- a/263860/day/candle-day-250.csv +++ b/263860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11060,11050,11180,10950,11093,122149760,00,0.00,N,5,-130, 20250225,11190,11180,11230,11030,13559,150628800,00,0.00,N,2,10, 20250224,11180,11360,11440,11110,13801,155159110,00,0.00,N,5,-180, 20250221,11360,11230,11450,11190,18884,214016260,00,0.00,N,2,250, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 7a0c9abdbd01..63431cef4c1c 100644 --- a/263920/day/candle-day-250.csv +++ b/263920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,966,967,967,946,4565,4380731,00,0.00,N,5,-1, 20250225,967,964,967,956,10042,9680206,00,0.00,N,3,0, 20250224,967,970,970,951,5227,5045913,00,0.00,N,5,-3, 20250221,970,962,971,953,16262,15722276,00,0.00,N,2,1, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index a5cf12157fc3..37cb0b093057 100644 --- a/264450/day/candle-day-250.csv +++ b/264450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7500,7480,7540,7400,39922,297178480,00,0.00,N,2,20, 20250225,7480,7460,7500,7430,10009,74687460,00,0.00,N,5,-20, 20250224,7500,7480,7510,7410,19327,144076680,00,0.00,N,2,20, 20250221,7480,7520,7530,7450,9211,68943450,00,0.00,N,5,-20, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 7a8e3c2a670f..2552e753c4c0 100644 --- a/264660/day/candle-day-250.csv +++ b/264660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15140,15300,15770,15020,290558,4451891590,00,0.00,N,5,-210, 20250225,15350,17500,18390,15300,1390604,23928003090,00,0.00,N,5,-1730, 20250224,17080,16810,17420,16810,201835,3465136910,00,0.00,N,5,-30, 20250221,17110,16680,17690,16670,289216,4979373270,00,0.00,N,2,350, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 3427b46a73a1..bec13caea5bb 100644 --- a/264850/day/candle-day-250.csv +++ b/264850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5290,5300,5370,5200,244492,1290155510,00,0.00,N,3,0, 20250225,5290,5340,5440,5280,292374,1556356340,00,0.00,N,5,-110, 20250224,5400,5420,5440,5350,275989,1488307920,00,0.00,N,5,-100, 20250221,5500,5500,5620,5470,455615,2522094110,00,0.00,N,5,-50, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 9ba31627abe0..849ab9c6f54b 100644 --- a/264900/day/candle-day-250.csv +++ b/264900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8150,8120,8190,8060,20119,163453260,00,0.00,N,2,50, 20250225,8100,8120,8120,8050,24386,196821500,00,0.00,N,3,0, 20250224,8100,8100,8120,8050,8188,66132210,00,0.00,N,3,0, 20250221,8100,8020,8130,7990,29302,236281810,00,0.00,N,2,80, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 90b7c4e15062..4437c26e9732 100644 --- a/265520/day/candle-day-250.csv +++ b/265520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17900,17750,17970,17620,45124,803573700,00,0.00,N,2,80, 20250225,17820,17900,18110,17670,44459,794848410,00,0.00,N,5,-220, 20250224,18040,18010,18100,17720,66212,1182814810,00,0.00,N,5,-130, 20250221,18170,18210,18240,17990,50728,917717980,00,0.00,N,5,-80, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 5e1ab79a6619..b6bc4123db1f 100644 --- a/265560/day/candle-day-250.csv +++ b/265560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7540,7550,7550,7400,12167,90956430,00,0.00,N,3,0, 20250225,7540,7600,7610,7490,7225,54455280,00,0.00,N,5,-60, 20250224,7600,7510,7600,7400,20760,154932360,00,0.00,N,2,30, 20250221,7570,7560,7610,7500,13466,101760360,00,0.00,N,2,80, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index cbfa358aa7dd..3aa505611b41 100644 --- a/265740/day/candle-day-250.csv +++ b/265740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4970,5020,5020,4950,13607,67715915,00,0.00,N,5,-50, 20250225,5020,5080,5080,4955,20330,101488095,00,0.00,N,5,-130, 20250224,5150,4950,5150,4900,9116,45620030,00,0.00,N,2,200, 20250221,4950,4905,4955,4900,7324,36115060,00,0.00,N,2,70, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 1b2be5b84cd6..675fd060f5f9 100644 --- a/266170/day/candle-day-250.csv +++ b/266170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,645,600,645,600,11,6645,00,0.00,N,2,55, 20250225,590,595,595,544,22,12065,00,0.00,N,5,-50, 20250224,640,645,645,532,12,6605,00,0.00,N,2,15, 20250221,625,640,640,502,14,8792,00,0.00,N,2,35, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 06fb4aa4225f..6d4e0d1ebf24 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,374,320,374,320,9,2934,00,0.00,N,3,0, 20250225,374,403,403,351,1359,483796,00,0.00,N,5,-29, 20250224,403,351,410,351,1977,694368,00,0.00,N,5,-9, 20250221,412,412,479,412,96,39687,00,0.00,N,4,-72, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index 20ca081b6b31..8007f6ec76ad 100644 --- a/266470/day/candle-day-250.csv +++ b/266470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,401,448,448,360,5855,2239628,00,0.00,N,2,11, 20250225,390,430,430,376,4930,1979563,00,0.00,N,2,11, 20250224,379,400,424,330,27532,11425039,00,0.00,N,2,10, 20250221,369,350,379,350,7667,2867405,00,0.00,N,2,19, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 4b0b89c90a74..c59ac6869161 100644 --- a/266870/day/candle-day-250.csv +++ b/266870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,690,700,700,689,54,37262,00,0.00,N,2,60, 20250225,630,600,630,600,11,6900,00,0.00,N,1,82, 20250224,548,500,600,483,45,22852,00,0.00,N,5,-20, 20250221,568,568,568,500,32,17496,00,0.00,N,1,74, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 6eee6f00bba7..eb589e43e237 100644 --- a/267080/day/candle-day-250.csv +++ b/267080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1697,1410,1699,1402,610,956130,00,0.00,N,2,48, 20250225,1649,1768,1768,1600,16,26202,00,0.00,N,5,-99, 20250224,1748,1700,1750,1700,19,32740,00,0.00,N,2,59, 20250221,1689,1700,1700,1500,315,511915,00,0.00,N,2,29, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 7beae70ac81d..d84188e21437 100644 --- a/267250/day/candle-day-250.csv +++ b/267250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,75500,75500,76100,75000,104780,7905341600,00,0.00,N,2,300, 20250225,75200,75400,76000,75000,126758,9551423200,00,0.00,N,5,-800, 20250224,76000,76500,76600,75200,151585,11472849200,00,0.00,N,5,-600, 20250221,76600,76600,77300,76500,134171,10310400300,00,0.00,N,2,100, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 62e37bb8a81e..0fbe5e51d8d1 100644 --- a/267260/day/candle-day-250.csv +++ b/267260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,356000,341500,360000,339000,267342,94226568500,00,0.00,N,2,7500, 20250225,348500,340000,353500,334000,435495,149942166000,00,0.00,N,5,-5000, 20250224,353500,366000,367500,352000,364082,129379610500,00,0.00,N,5,-21500, 20250221,375000,372500,384500,366500,182358,68569150000,00,0.00,N,2,3000, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index a865ad825275..6450cb880a0f 100644 --- a/267270/day/candle-day-250.csv +++ b/267270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,77400,75600,78300,75400,373946,28838444600,00,0.00,N,2,3300, 20250225,74100,75500,76000,74100,168530,12629852700,00,0.00,N,5,-1200, 20250224,75300,71900,75600,71800,391517,29159673400,00,0.00,N,2,3200, 20250221,72100,71800,73200,71100,166394,11994564300,00,0.00,N,5,-900, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 0db2adaec133..0b6002431d2f 100644 --- a/267290/day/candle-day-250.csv +++ b/267290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17720,17650,17740,17580,2384,42110860,00,0.00,N,2,70, 20250225,17650,17630,17650,17490,3526,62053070,00,0.00,N,2,20, 20250224,17630,17600,17630,17480,3978,69888490,00,0.00,N,2,10, 20250221,17620,17580,17650,17580,4024,70823320,00,0.00,N,2,40, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 828778240202..ede204285b15 100644 --- a/267320/day/candle-day-250.csv +++ b/267320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2980,3025,3035,2920,609149,1814641675,00,0.00,N,5,-10, 20250225,2990,3090,3135,2990,883377,2691432965,00,0.00,N,5,-100, 20250224,3090,3040,3140,3000,1537576,4700981260,00,0.00,N,2,125, 20250221,2965,2990,3040,2930,740435,2210369590,00,0.00,N,5,-30, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index b54beadd6f06..17a4af812e0b 100644 --- a/267790/day/candle-day-250.csv +++ b/267790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5060,5010,5100,5000,1640,8261870,00,0.00,N,2,50, 20250225,5010,5150,5190,5010,5211,26253590,00,0.00,N,5,-140, 20250224,5150,5100,5210,5100,8029,41466460,00,0.00,N,2,50, 20250221,5100,5130,5270,5100,23470,122685060,00,0.00,N,5,-30, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 4d32b9f459dc..1bbd4287eb0a 100644 --- a/267850/day/candle-day-250.csv +++ b/267850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12000,12060,12060,11900,10928,130849880,00,0.00,N,5,-70, 20250225,12070,12260,12260,11940,8868,106856240,00,0.00,N,5,-120, 20250224,12190,12130,12200,11960,5099,61477380,00,0.00,N,2,60, 20250221,12130,12090,12190,12070,14805,179936690,00,0.00,N,2,10, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 26ae3aa247f3..058a5571278c 100644 --- a/267980/day/candle-day-250.csv +++ b/267980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,34700,34300,34800,34250,5073,175030550,00,0.00,N,2,350, 20250225,34350,34200,34400,33850,5682,194406500,00,0.00,N,3,0, 20250224,34350,34800,35050,34100,10706,368398800,00,0.00,N,5,-500, 20250221,34850,35050,35050,34350,8865,307660350,00,0.00,N,3,0, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 682b0fed3ee8..cb131654ba92 100644 --- a/268280/day/candle-day-250.csv +++ b/268280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,146000,145500,146000,144300,1086,157760900,00,0.00,N,2,500, 20250225,145500,145000,145500,143000,1557,224791800,00,0.00,N,2,500, 20250224,145000,144300,145000,144200,386,55774900,00,0.00,N,2,800, 20250221,144200,144100,145000,144100,427,61693600,00,0.00,N,2,100, diff --git a/268600/day/candle-day-250.csv b/268600/day/candle-day-250.csv index 9653b2c5f5bb..d259b6e54f5f 100644 --- a/268600/day/candle-day-250.csv +++ b/268600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,85,125,125,84,23707292,2281455933,00,0.00,N,5,-58, 20250225,143,100,189,100,31418566,4526703852,00,0.00,N,5,-6537, 20250224,6680,6680,6680,6680,0,0,00,0.00,N,0,0, 20250221,6680,6680,6680,6680,0,0,00,0.00,N,0,0, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index 3375f931057d..09a036e0ddc7 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,889,889,889,889,0,0,00,0.00,Y,3,0, +20250226,889,889,889,889,0,0,00,0.00,Y,3,0, +20250225,889,889,889,889,0,0,00,0.00,Y,0,0, 20250224,889,889,889,889,0,0,00,0.00,Y,0,0, 20250221,889,889,889,889,0,0,00,0.00,N,0,0, 20250220,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 8828944bae38..51bad92f2657 100644 --- a/270210/day/candle-day-250.csv +++ b/270210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19510,20400,20400,19510,5,100210,00,0.00,N,5,-390, 20250225,19900,20000,20450,19550,171,3423050,00,0.00,N,2,400, 20250224,19500,19000,20000,17000,795,14709230,00,0.00,N,3,0, 20250221,19500,19480,19500,19480,6,116900,00,0.00,N,3,0, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 2ab8e29d258b..9f6ecbc27290 100644 --- a/270520/day/candle-day-250.csv +++ b/270520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1165,1188,1188,1145,672312,782862595,00,0.00,N,5,-23, 20250225,1188,1229,1229,1180,656829,782497582,00,0.00,N,5,-42, 20250224,1230,1242,1243,1210,400962,491113653,00,0.00,N,5,-11, 20250221,1241,1267,1290,1240,560233,704135651,00,0.00,N,5,-26, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 6d23aefdc971..5f723dd68986 100644 --- a/270660/day/candle-day-250.csv +++ b/270660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17570,17450,17760,17360,43621,767662370,00,0.00,N,2,110, 20250225,17460,17450,17660,17310,54983,960801560,00,0.00,N,5,-250, 20250224,17710,18000,18210,17490,83250,1471149660,00,0.00,N,5,-510, 20250221,18220,17760,18590,17730,130024,2371693360,00,0.00,N,2,280, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index add93ac6111e..eb6301ce7fa4 100644 --- a/270870/day/candle-day-250.csv +++ b/270870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5940,5900,6000,5780,8708,51204710,00,0.00,N,2,40, 20250225,5900,6040,6040,5880,38689,228932870,00,0.00,N,5,-100, 20250224,6000,6090,6180,5940,22791,136626130,00,0.00,N,5,-250, 20250221,6250,6390,6390,6180,8955,55940420,00,0.00,N,2,50, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 42aa3d5fd9c1..5f7220a55e4e 100644 --- a/271560/day/candle-day-250.csv +++ b/271560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,103900,106300,107400,103200,226850,23619183400,00,0.00,N,5,-2900, 20250225,106800,107800,108600,106100,103563,11047132500,00,0.00,N,5,-1900, 20250224,108700,107900,110700,107600,98749,10754012800,00,0.00,N,2,700, 20250221,108000,109900,110100,107700,99017,10760973500,00,0.00,N,5,-2100, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 514411e31d6a..54eb4b23e502 100644 --- a/271830/day/candle-day-250.csv +++ b/271830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1701,1727,1727,1674,15596,26479657,00,0.00,N,2,15, 20250225,1686,1695,1698,1668,18357,30894035,00,0.00,N,3,0, 20250224,1686,1719,1719,1672,37772,63427148,00,0.00,N,5,-23, 20250221,1709,1689,1760,1654,50503,86610823,00,0.00,N,2,20, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 15bc6b7a3ed5..8f22dfc46e43 100644 --- a/271940/day/candle-day-250.csv +++ b/271940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15990,15530,16000,15530,35646,563953710,00,0.00,N,2,310, 20250225,15680,15990,16070,15510,69362,1092124560,00,0.00,N,5,-360, 20250224,16040,16130,16180,15910,67152,1073396590,00,0.00,N,5,-240, 20250221,16280,16200,16350,15950,69617,1120622040,00,0.00,N,2,170, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index 87b878085c15..fecae2bc2787 100644 --- a/271980/day/candle-day-250.csv +++ b/271980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11150,11020,11150,11020,3743,41469110,00,0.00,N,2,90, 20250225,11060,11190,11190,11030,4060,44956660,00,0.00,N,5,-90, 20250224,11150,11300,11380,11110,13107,146863900,00,0.00,N,5,-150, 20250221,11300,11230,11350,11230,5651,63735000,00,0.00,N,2,80, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 82454288e603..63a77b8f961a 100644 --- a/272110/day/candle-day-250.csv +++ b/272110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15960,16390,16390,15820,34428,553815970,00,0.00,N,5,-430, 20250225,16390,16420,16540,15910,49874,813637150,00,0.00,N,5,-170, 20250224,16560,16460,17040,16000,65865,1094195780,00,0.00,N,5,-100, 20250221,16660,16630,16800,16220,15216,250882310,00,0.00,N,2,30, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 94a08b608bda..a83acc0f3f58 100644 --- a/272210/day/candle-day-250.csv +++ b/272210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,31650,33150,33400,31550,2652087,85109669450,00,0.00,N,5,-1450, 20250225,33100,31500,33450,31400,3493148,113853950300,00,0.00,N,2,950, 20250224,32150,33300,34300,32000,3312156,108631424050,00,0.00,N,5,-1350, 20250221,33500,32300,35000,32250,7133132,241985684850,00,0.00,N,2,550, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index ed55004f5814..b9589b6dba1c 100644 --- a/272290/day/candle-day-250.csv +++ b/272290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,28950,28500,29300,28050,132625,3828369000,00,0.00,N,2,300, 20250225,28650,28900,29300,28500,189663,5463299200,00,0.00,N,3,0, 20250224,28650,27900,28750,27650,208492,5873855500,00,0.00,N,2,200, 20250221,28450,28550,29050,28100,195984,5582868450,00,0.00,N,5,-100, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index be5f7676b55a..25a51a01550a 100644 --- a/272450/day/candle-day-250.csv +++ b/272450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10050,10000,10130,9970,96026,965230380,00,0.00,N,2,20, 20250225,10030,10080,10140,9990,145851,1466094470,00,0.00,N,5,-50, 20250224,10080,9980,10120,9920,100469,1008986970,00,0.00,N,2,30, 20250221,10050,9850,10130,9720,282118,2819123620,00,0.00,N,2,200, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index f1607f9f302e..96b7747b970b 100644 --- a/272550/day/candle-day-250.csv +++ b/272550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14550,14510,14570,14490,6494,94383750,00,0.00,N,2,20, 20250225,14530,14590,14610,14490,8811,128077180,00,0.00,N,5,-20, 20250224,14550,14490,14570,14490,10853,157677850,00,0.00,N,5,-30, 20250221,14580,14560,14580,14510,9112,132508200,00,0.00,N,2,40, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index ef1930c8ddd1..00b54b1e031b 100644 --- a/273060/day/candle-day-250.csv +++ b/273060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,815,799,831,799,64722,52508966,00,0.00,N,2,16, 20250225,799,801,807,798,76895,61538034,00,0.00,N,5,-2, 20250224,801,815,828,797,98547,79245250,00,0.00,N,5,-14, 20250221,815,808,817,805,59631,48439091,00,0.00,N,2,7, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index f8671366eed2..8e7736f0a2e3 100644 --- a/273640/day/candle-day-250.csv +++ b/273640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11500,11300,11790,11200,21183,243151340,00,0.00,N,2,200, 20250225,11300,11440,11520,11260,14754,167523130,00,0.00,N,5,-190, 20250224,11490,11450,11530,11320,12443,142039290,00,0.00,N,2,30, 20250221,11460,11400,11570,11320,12051,137836470,00,0.00,N,2,20, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 4f04b7010a5b..901f5f62a0f0 100644 --- a/274090/day/candle-day-250.csv +++ b/274090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13810,13770,14170,13520,289777,4008719140,00,0.00,N,5,-50, 20250225,13860,14010,14270,13780,280551,3910317210,00,0.00,N,5,-420, 20250224,14280,14120,14580,14050,197099,2811822650,00,0.00,N,5,-190, 20250221,14470,14110,15100,13880,724168,10476283200,00,0.00,N,2,200, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index df5c5ee50fba..89d387160ead 100644 --- a/274400/day/candle-day-250.csv +++ b/274400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5010,5040,5280,5000,16756,85392010,00,0.00,N,5,-30, 20250225,5040,5100,5140,5020,13894,70411160,00,0.00,N,5,-140, 20250224,5180,5280,5280,5050,16910,86969300,00,0.00,N,2,70, 20250221,5110,5260,5260,4985,15383,78283820,00,0.00,N,2,70, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index bff6f171ad94..36ab9e747478 100644 --- a/275630/day/candle-day-250.csv +++ b/275630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3185,3215,3230,3145,15100,48068000,00,0.00,N,5,-30, 20250225,3215,3260,3260,3215,7935,25586665,00,0.00,N,5,-45, 20250224,3260,3240,3275,3200,3943,12712910,00,0.00,N,5,-15, 20250221,3275,3255,3275,3220,2482,8077645,00,0.00,N,2,50, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 5e2e68e297eb..de8c5b6c3d60 100644 --- a/276040/day/candle-day-250.csv +++ b/276040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4075,4045,4135,4015,21478,87210055,00,0.00,N,2,60, 20250225,4015,4080,4150,4000,39768,161093080,00,0.00,N,5,-100, 20250224,4115,4140,4185,4000,41924,171348545,00,0.00,N,5,-25, 20250221,4140,4365,4365,4050,70082,291902070,00,0.00,N,5,-225, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index c79aae277e0c..635593e1250f 100644 --- a/276240/day/candle-day-250.csv +++ b/276240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,424,425,425,362,432,181148,00,0.00,N,2,4, 20250225,420,421,422,312,166,69752,00,0.00,N,2,53, 20250224,367,440,440,367,149,54829,00,0.00,N,5,-59, 20250221,426,426,426,426,130,55380,00,0.00,N,4,-75, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 6144a9bd2981..f1025ea670c6 100644 --- a/276730/day/candle-day-250.csv +++ b/276730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2685,2730,2730,2635,27357,73448705,00,0.00,N,2,20, 20250225,2665,2610,2675,2610,43737,115287730,00,0.00,N,5,-35, 20250224,2700,2770,2790,2650,76910,206852005,00,0.00,N,5,-70, 20250221,2770,2725,2800,2690,31152,85561550,00,0.00,N,2,50, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 1ce91d92ae9d..828788450dec 100644 --- a/277070/day/candle-day-250.csv +++ b/277070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4810,5040,5470,4810,840286,4292959095,00,0.00,N,5,-210, 20250225,5020,4875,5450,4875,2855004,14871530585,00,0.00,N,2,190, 20250224,4830,4575,5550,4500,5351500,27615219090,00,0.00,N,2,180, 20250221,4650,4320,5360,4320,6128849,30676888450,00,0.00,N,2,310, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 54ce99ebb3cb..bdeaec622c89 100644 --- a/277410/day/candle-day-250.csv +++ b/277410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1295,1289,1299,1283,36224,46705397,00,0.00,N,2,7, 20250225,1288,1308,1308,1288,49099,63555670,00,0.00,N,5,-11, 20250224,1299,1293,1306,1293,13111,17030853,00,0.00,N,5,-2, 20250221,1301,1298,1309,1295,40094,52211583,00,0.00,N,5,-8, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index aa169df2f192..9c6b35d74992 100644 --- a/277810/day/candle-day-250.csv +++ b/277810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,386500,394000,395000,380000,424060,164356192500,00,0.00,N,5,-500, 20250225,387000,386500,396500,384500,412248,160674855000,00,0.00,N,5,-3000, 20250224,390000,400000,406500,384000,582828,229873050500,00,0.00,N,5,-14500, 20250221,404500,391500,427000,390500,1289249,532850711500,00,0.00,N,2,9000, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 420ab59b15d8..d123125492f6 100644 --- a/277880/day/candle-day-250.csv +++ b/277880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7130,6920,7220,6820,519073,3655569330,00,0.00,N,2,110, 20250225,7020,7300,7300,6810,618740,4310848380,00,0.00,N,5,-370, 20250224,7390,7380,7550,7210,842582,6194842890,00,0.00,N,5,-110, 20250221,7500,5990,7800,5980,6677402,49519589120,00,0.00,N,2,1500, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 0084b43124ba..536dc93fec48 100644 --- a/278280/day/candle-day-250.csv +++ b/278280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,41500,39650,41750,39450,45097,1848924800,00,0.00,N,2,1500, 20250225,40000,41500,42000,39800,39284,1583858600,00,0.00,N,5,-1800, 20250224,41800,41000,42150,39950,49208,2037073950,00,0.00,N,2,800, 20250221,41000,41100,41300,40100,49349,2011123400,00,0.00,N,2,450, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index dcdf9b242d07..195dbecdf227 100644 --- a/278470/day/candle-day-250.csv +++ b/278470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,54100,54700,55300,52500,413514,22248691600,00,0.00,N,5,-1200, 20250225,55300,54000,55800,53500,293835,16142652200,00,0.00,N,2,1000, 20250224,54300,54300,55500,54200,225988,12354615600,00,0.00,N,5,-1300, 20250221,55600,54000,56000,53100,476122,26181937200,00,0.00,N,2,1600, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 82f71dfd007a..1bf5c41aa25d 100644 --- a/278650/day/candle-day-250.csv +++ b/278650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2335,2405,2435,2335,226200,537675510,00,0.00,N,5,-70, 20250225,2405,2430,2465,2385,252523,613107595,00,0.00,N,5,-50, 20250224,2455,2385,2495,2360,464709,1131565445,00,0.00,N,2,70, 20250221,2385,2380,2520,2365,463502,1132563305,00,0.00,N,2,5, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 16146d4bb8ab..9c5e81f24173 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4900,4900,4900,4900,30,147000,00,0.00,N,2,200, 20250225,4700,4700,5000,4400,602,2938500,00,0.00,N,5,-295, 20250224,4995,4995,4995,4995,1,4995,00,0.00,N,3,0, 20250221,4995,4800,4995,4800,635,3052690,00,0.00,N,2,195, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index d326c113d6b4..ac5a233d70ed 100644 --- a/279060/day/candle-day-250.csv +++ b/279060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1380,1400,1500,1201,934,1159049,00,0.00,N,5,-20, 20250225,1400,1400,1500,1210,1125,1396287,00,0.00,N,2,30, 20250224,1370,1380,1380,1370,30,41200,00,0.00,N,5,-10, 20250221,1380,1400,1500,1300,5740,7505043,00,0.00,N,5,-10, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 941c1f1117a1..63c1571c7efb 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250226,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250225,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250224,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250221,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250220,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index fe4b780e3f38..87853967c695 100644 --- a/280360/day/candle-day-250.csv +++ b/280360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,112800,115200,115200,112500,10659,1206553000,00,0.00,N,5,-1600, 20250225,114400,116700,116700,113600,13763,1578138400,00,0.00,N,5,-1200, 20250224,115600,112900,116400,111700,25919,2972938900,00,0.00,N,2,3100, 20250221,112500,114200,114200,112500,17074,1928643600,00,0.00,N,5,-1300, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index a8157916a73a..44e003c1ee5e 100644 --- a/281740/day/candle-day-250.csv +++ b/281740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19120,18790,19950,18450,1362724,26421721460,00,0.00,N,5,-60, 20250225,19180,19810,19950,19020,1006110,19596181820,00,0.00,N,5,-630, 20250224,19810,19800,20350,19460,1147642,22819517860,00,0.00,N,5,-90, 20250221,19900,19500,20400,19210,3038186,60137637020,00,0.00,N,2,960, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 1931c6bdf097..daa77b533a0b 100644 --- a/281820/day/candle-day-250.csv +++ b/281820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,37100,36800,37800,36250,68407,2546839800,00,0.00,N,5,-50, 20250225,37150,37000,37900,36500,74834,2770523550,00,0.00,N,5,-350, 20250224,37500,37050,37600,36750,88276,3283789700,00,0.00,N,5,-550, 20250221,38050,38100,38800,37100,98752,3731741750,00,0.00,N,5,-50, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index cd30f2a64820..fbe9b6864491 100644 --- a/282330/day/candle-day-250.csv +++ b/282330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,104700,104600,105300,103600,51648,5394095600,00,0.00,N,2,600, 20250225,104100,105400,105800,103900,42924,4484975000,00,0.00,N,5,-2200, 20250224,106300,106600,106900,104900,26480,2807648400,00,0.00,N,5,-400, 20250221,106700,104400,107400,103800,76376,8133828326,00,0.00,N,2,2300, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 7b3f9c40a071..cc23900ad8a7 100644 --- a/282720/day/candle-day-250.csv +++ b/282720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9930,9600,9930,9600,41068,402640750,00,0.00,N,2,230, 20250225,9700,9750,9800,9650,23367,226618430,00,0.00,N,5,-50, 20250224,9750,9590,9880,9520,42912,418629110,00,0.00,N,2,140, 20250221,9610,9510,9750,9510,27700,267307000,00,0.00,N,2,20, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 32bd67421adf..ccfbc236feb3 100644 --- a/282880/day/candle-day-250.csv +++ b/282880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15850,15840,16310,15800,48585,775369000,00,0.00,N,5,-80, 20250225,15930,16500,16500,15890,61358,986039650,00,0.00,N,5,-410, 20250224,16340,16160,16520,16150,68134,1112620910,00,0.00,N,5,-110, 20250221,16450,16380,16790,16190,76922,1269960680,00,0.00,N,5,-40, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index d65560f85032..e3ee28b13950 100644 --- a/283100/day/candle-day-250.csv +++ b/283100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,700,700,700,700,4,2800,00,0.00,N,3,0, 20250225,700,700,700,700,4,2800,00,0.00,N,3,0, 20250224,700,700,700,700,6,4200,00,0.00,N,3,0, 20250221,700,700,700,700,1,700,00,0.00,N,2,1, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index ffc5257212e7..bed5cdd6e637 100644 --- a/284620/day/candle-day-250.csv +++ b/284620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1247,1522,1522,1200,1266889,1620776441,00,0.00,N,5,-236, 20250225,1483,1528,1549,1472,112373,167676979,00,0.00,N,5,-44, 20250224,1527,1500,1723,1455,830353,1335047977,00,0.00,N,2,48, 20250221,1479,1554,1555,1449,218882,325314004,00,0.00,N,5,-14, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index e10c5d9998af..c7b78e860319 100644 --- a/284740/day/candle-day-250.csv +++ b/284740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,20500,20650,20650,20200,21916,446459750,00,0.00,N,5,-150, 20250225,20650,20600,20800,20350,12962,265957250,00,0.00,N,5,-50, 20250224,20700,20450,20900,20350,21231,436013100,00,0.00,N,2,100, 20250221,20600,20700,20750,20350,16668,343885250,00,0.00,N,5,-100, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 0b6aabd5535e..f32fb3747322 100644 --- a/285130/day/candle-day-250.csv +++ b/285130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,44200,43600,44350,43400,29320,1289607350,00,0.00,N,2,600, 20250225,43600,44650,44650,43550,30369,1335483300,00,0.00,N,5,-1000, 20250224,44600,44950,45900,44500,36734,1656863300,00,0.00,N,5,-350, 20250221,44950,45000,45150,44550,19394,869868350,00,0.00,N,5,-250, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 82882acead7c..3c0bb45f0db5 100644 --- a/285490/day/candle-day-250.csv +++ b/285490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17780,17320,17850,17130,37251,654760620,00,0.00,N,2,490, 20250225,17290,17300,17580,17070,21669,376018500,00,0.00,N,3,0, 20250224,17290,18280,18280,17260,44439,776352140,00,0.00,N,5,-1110, 20250221,18400,18960,18960,18120,82667,1519381100,00,0.00,N,5,-550, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 9e57db562a89..c92d789b6899 100644 --- a/285800/day/candle-day-250.csv +++ b/285800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2510,2505,2600,2465,127230,322672750,00,0.00,N,3,0, 20250225,2510,2485,2510,2410,62562,155572400,00,0.00,N,2,25, 20250224,2485,2460,2535,2400,162027,400036935,00,0.00,N,2,15, 20250221,2470,2545,2575,2420,261213,647334450,00,0.00,N,5,-100, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index b8b06a97471d..2112b6372542 100644 --- a/286750/day/candle-day-250.csv +++ b/286750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2845,2715,2980,2715,1123259,3223588925,00,0.00,N,2,145, 20250225,2700,2650,2755,2615,451127,1219025160,00,0.00,N,2,50, 20250224,2650,2640,2660,2585,165712,434423560,00,0.00,N,2,10, 20250221,2640,2535,2675,2535,182673,477418975,00,0.00,N,2,90, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 48e994a5b4ad..f1c881149d67 100644 --- a/286940/day/candle-day-250.csv +++ b/286940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,20750,20600,20750,20400,13604,280914600,00,0.00,N,2,150, 20250225,20600,20600,20650,20450,14489,298206450,00,0.00,N,5,-50, 20250224,20650,20450,20700,20150,15097,308946150,00,0.00,N,5,-50, 20250221,20700,20900,21000,20450,16541,340897150,00,0.00,N,5,-50, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 71fd52f67416..459ff9947944 100644 --- a/288330/day/candle-day-250.csv +++ b/288330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4690,4620,4730,4500,520949,2402066675,00,0.00,N,2,90, 20250225,4600,4715,4845,4505,707882,3285289890,00,0.00,N,5,-115, 20250224,4715,4980,4980,4515,1052216,4928043785,00,0.00,N,5,-305, 20250221,5020,4435,5250,4435,2739793,13610295495,00,0.00,N,2,590, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 0cfc710eb93a..f5af008b8d5a 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,139,148,148,120,64899,9048322,00,0.00,N,2,6, 20250225,133,148,148,129,63873,8607209,00,0.00,N,2,4, 20250224,129,129,129,126,198836,25199832,00,0.00,N,1,16, 20250221,113,106,113,85,125889,11888168,00,0.00,N,1,14, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index c3d18fd0d075..9531d383fbef 100644 --- a/288620/day/candle-day-250.csv +++ b/288620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8790,8830,8920,8700,8230,72662430,00,0.00,N,2,30, 20250225,8760,8720,8890,8650,6102,53467920,00,0.00,N,5,-130, 20250224,8890,8850,8920,8770,6250,55299910,00,0.00,N,5,-40, 20250221,8930,8870,8970,8800,10166,90031090,00,0.00,N,2,130, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 293d48c4340e..372bb3bb2b32 100644 --- a/288980/day/candle-day-250.csv +++ b/288980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1335,1316,1340,1314,73276,97510827,00,0.00,N,2,19, 20250225,1316,1350,1353,1306,148372,197662004,00,0.00,N,5,-34, 20250224,1350,1355,1355,1331,99264,133342766,00,0.00,N,5,-5, 20250221,1355,1380,1385,1355,143961,197218438,00,0.00,N,5,-25, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index a49db1ffad1e..a8d756b4c13a 100644 --- a/289010/day/candle-day-250.csv +++ b/289010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2300,2310,2350,2285,13466,31143505,00,0.00,N,5,-5, 20250225,2305,2315,2385,2245,46188,107368825,00,0.00,N,2,35, 20250224,2270,2275,2295,2245,30349,69630050,00,0.00,N,5,-25, 20250221,2295,2300,2310,2275,17824,40730115,00,0.00,N,5,-5, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 63a896ea5684..379975595232 100644 --- a/289080/day/candle-day-250.csv +++ b/289080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1458,1446,1462,1444,121173,176194930,00,0.00,N,2,7, 20250225,1451,1461,1474,1439,195615,284828445,00,0.00,N,5,-11, 20250224,1462,1450,1466,1438,136295,197968996,00,0.00,N,3,0, 20250221,1462,1450,1520,1441,500115,737170432,00,0.00,N,2,11, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 054e39d5b46d..440f95e13a39 100644 --- a/289170/day/candle-day-250.csv +++ b/289170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5100,5100,5100,5100,1,5100,00,0.00,N,2,620, 20250225,4480,5850,5850,4480,50,270700,00,0.00,N,4,-790, 20250224,5270,4900,5580,4900,214,1056880,00,0.00,N,2,370, 20250221,4900,5280,5280,3910,584,2285805,00,0.00,N,2,300, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 4a07b8a12843..b03c4c512d7d 100644 --- a/289220/day/candle-day-250.csv +++ b/289220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6670,6490,6750,6470,46194,305886240,00,0.00,N,2,110, 20250225,6560,6600,6690,6450,48114,316970810,00,0.00,N,5,-90, 20250224,6650,6680,6750,6590,32457,215554500,00,0.00,N,5,-170, 20250221,6820,6830,6920,6650,62270,419969890,00,0.00,N,5,-10, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index cb1071deef09..462351b8a991 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250225,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250224,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250221,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index 439740ecf049..bce22021d6f0 100644 --- a/289930/day/candle-day-250.csv +++ b/289930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9950,10730,10900,9790,326816,3356046360,00,0.00,N,5,-930, 20250225,10880,10950,10950,10560,143240,1545738730,00,0.00,N,5,-10, 20250224,10890,10590,11090,10140,292055,3088127090,00,0.00,N,2,210, 20250221,10680,10970,11370,10500,338310,3680270700,00,0.00,N,5,-120, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index 8cc3f672b71b..1d83337dfab3 100644 --- a/290090/day/candle-day-250.csv +++ b/290090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8230,8400,8590,8210,6324,53379100,00,0.00,N,5,-310, 20250225,8540,8500,8570,8200,6143,50754300,00,0.00,N,2,10, 20250224,8530,8650,8650,8300,5785,48442960,00,0.00,N,5,-10, 20250221,8540,8320,8580,8320,5189,43981500,00,0.00,N,2,210, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index fc3d4d950458..4eb12b1eac0c 100644 --- a/290120/day/candle-day-250.csv +++ b/290120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2345,2280,2370,2265,16408,38448125,00,0.00,N,2,45, 20250225,2300,2295,2305,2245,1536,3493180,00,0.00,N,2,20, 20250224,2280,2255,2280,2255,3165,7171535,00,0.00,N,5,-5, 20250221,2285,2245,2375,2240,10149,23362400,00,0.00,N,2,40, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index d4b9f25e3b00..94c1b6ccfac0 100644 --- a/290270/day/candle-day-250.csv +++ b/290270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3530,3490,3540,3485,19868,69693050,00,0.00,N,2,15, 20250225,3515,3545,3545,3485,8764,30711085,00,0.00,N,5,-10, 20250224,3525,3475,3530,3470,24937,87189015,00,0.00,N,2,35, 20250221,3490,3495,3500,3475,11168,38883395,00,0.00,N,2,15, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 640327f3599f..7f350326edf3 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250226,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250225,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250224,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250221,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250220,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index a31a81cfd14f..dc235ca37a01 100644 --- a/290520/day/candle-day-250.csv +++ b/290520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2285,2295,2350,2285,10595,24427115,00,0.00,N,5,-10, 20250225,2295,2320,2325,2285,3825,8808540,00,0.00,N,5,-30, 20250224,2325,2300,2340,2300,11256,25963085,00,0.00,N,2,10, 20250221,2315,2385,2385,2270,5504,12729515,00,0.00,N,2,15, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index b9623338d0ce..aee6435260b1 100644 --- a/290550/day/candle-day-250.csv +++ b/290550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8270,8160,8280,8100,44375,364271920,00,0.00,N,2,150, 20250225,8120,8120,8310,8080,70636,578638210,00,0.00,N,5,-130, 20250224,8250,8300,8300,8110,86917,711606390,00,0.00,N,5,-70, 20250221,8320,8310,8440,8250,68090,566479840,00,0.00,N,5,-80, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 7f761605a01f..3b2199a9d1d1 100644 --- a/290560/day/candle-day-250.csv +++ b/290560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6470,6480,6480,6310,2036,12965740,00,0.00,N,2,50, 20250225,6420,6320,6460,6280,14925,95186210,00,0.00,N,2,120, 20250224,6300,6430,6510,6050,13972,87929790,00,0.00,N,5,-220, 20250221,6520,6550,6660,6430,8075,52895340,00,0.00,N,5,-30, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index bf12035e19b3..625dcb99a37f 100644 --- a/290650/day/candle-day-250.csv +++ b/290650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23200,23150,24000,22900,113546,2644860550,00,0.00,N,5,-250, 20250225,23450,23350,23600,22300,208281,4760903400,00,0.00,N,5,-250, 20250224,23700,22850,24000,22650,212401,4990623850,00,0.00,N,2,650, 20250221,23050,21350,23550,21250,319355,7273066200,00,0.00,N,2,1700, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index a19e5f68e0d7..5ccd6f15b020 100644 --- a/290660/day/candle-day-250.csv +++ b/290660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,803,794,809,790,10023,7978519,00,0.00,N,2,9, 20250225,794,779,809,756,48987,38770727,00,0.00,N,2,19, 20250224,775,785,809,775,21794,16963866,00,0.00,N,5,-10, 20250221,785,791,827,771,35275,28016797,00,0.00,N,5,-6, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index d7666fc9d62d..15cab6f09f50 100644 --- a/290670/day/candle-day-250.csv +++ b/290670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13950,14260,14660,13850,64100,903383650,00,0.00,N,5,-470, 20250225,14420,15580,15580,14030,95257,1366356960,00,0.00,N,5,-880, 20250224,15300,16000,16200,15160,45221,702138370,00,0.00,N,5,-700, 20250221,16000,16440,16980,16000,47302,769400560,00,0.00,N,5,-570, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 3ac8b992ce1b..c681b81dcafe 100644 --- a/290690/day/candle-day-250.csv +++ b/290690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2660,2780,2785,2615,2087509,5566562030,00,0.00,N,5,-120, 20250225,2780,2900,2930,2755,2712928,7603257900,00,0.00,N,5,-200, 20250224,2980,2900,3250,2880,8255781,25301578750,00,0.00,N,2,150, 20250221,2830,2855,2950,2740,3818338,10879052775,00,0.00,N,2,50, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index eb4b3033bf85..6dce7d90f30f 100644 --- a/290720/day/candle-day-250.csv +++ b/290720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2625,2690,2790,2625,19296,51706855,00,0.00,N,5,-65, 20250225,2690,2740,2845,2675,18012,49039890,00,0.00,N,5,-20, 20250224,2710,2600,2850,2600,122815,337101530,00,0.00,N,2,110, 20250221,2600,2590,2645,2555,32098,82917395,00,0.00,N,2,5, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 11c4a0d8b8aa..1e6401d3834e 100644 --- a/290740/day/candle-day-250.csv +++ b/290740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6290,6300,6440,6210,2682,16870990,00,0.00,N,5,-20, 20250225,6310,6230,6390,6160,18064,113635580,00,0.00,N,2,20, 20250224,6290,6190,6310,6130,22067,137446020,00,0.00,N,2,50, 20250221,6240,6250,6270,6120,2841,17610120,00,0.00,N,5,-10, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index a6ee0d3a4745..1fbff819d5c0 100644 --- a/291230/day/candle-day-250.csv +++ b/291230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1991,2010,2030,1985,107923,215681444,00,0.00,N,5,-39, 20250225,2030,2005,2075,2000,99710,200662310,00,0.00,N,5,-5, 20250224,2035,2005,2035,1999,81594,164479550,00,0.00,N,2,15, 20250221,2020,2105,2105,1998,253671,513978303,00,0.00,N,5,-55, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index a74d455cc32b..c22801a4ad15 100644 --- a/291650/day/candle-day-250.csv +++ b/291650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,976,988,1003,976,112772,111657466,00,0.00,N,5,-12, 20250225,988,1008,1029,984,185779,185447516,00,0.00,N,5,-20, 20250224,1008,999,1049,991,263694,267706696,00,0.00,N,2,9, 20250221,999,1022,1027,995,192027,192968285,00,0.00,N,5,-23, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index e6cb9a37c1d4..5fc806a1580e 100644 --- a/291810/day/candle-day-250.csv +++ b/291810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1897,1895,1912,1801,12430,23359004,00,0.00,N,5,-3, 20250225,1900,1939,1939,1900,5655,10767764,00,0.00,N,5,-23, 20250224,1923,1935,1940,1890,11852,22612980,00,0.00,N,5,-12, 20250221,1935,1932,1950,1919,7513,14563361,00,0.00,N,2,3, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 8ca71e3883ff..3d5337a7c2e3 100644 --- a/293480/day/candle-day-250.csv +++ b/293480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10630,10600,10630,10520,7978,84338260,00,0.00,N,2,60, 20250225,10570,10580,10600,10530,4902,51770630,00,0.00,N,5,-10, 20250224,10580,10470,10610,10470,14435,152090350,00,0.00,N,2,70, 20250221,10510,10460,10590,10420,18139,190130360,00,0.00,N,5,-40, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 680a4959f3eb..641aacfbb1c9 100644 --- a/293490/day/candle-day-250.csv +++ b/293490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16680,16380,16830,16380,402697,6725709340,00,0.00,N,2,300, 20250225,16380,16360,16610,16340,170155,2798876800,00,0.00,N,5,-140, 20250224,16520,16370,16600,16250,124255,2042851300,00,0.00,N,2,50, 20250221,16470,16440,16520,16340,197747,3250646250,00,0.00,N,2,30, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index be403f934cfc..95cc62fda584 100644 --- a/293580/day/candle-day-250.csv +++ b/293580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1196,1204,1214,1195,611751,735236614,00,0.00,N,5,-13, 20250225,1209,1223,1227,1207,781051,949200200,00,0.00,N,5,-12, 20250224,1221,1217,1238,1200,1259746,1538025224,00,0.00,N,2,4, 20250221,1217,1204,1227,1183,1124200,1358065038,00,0.00,N,2,12, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 5d980559e777..cc440e9efe62 100644 --- a/293780/day/candle-day-250.csv +++ b/293780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8000,7910,8080,7770,79854,634345360,00,0.00,N,2,90, 20250225,7910,7910,7970,7670,95498,745879670,00,0.00,N,3,0, 20250224,7910,8070,8140,7790,101241,798479180,00,0.00,N,5,-230, 20250221,8140,8260,8370,8020,126397,1027831190,00,0.00,N,5,-50, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index 073bc0fcbc09..37bc7f7b9825 100644 --- a/293940/day/candle-day-250.csv +++ b/293940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6000,6030,6070,6000,191409,1152496230,00,0.00,N,5,-30, 20250225,6030,6020,6090,6000,212011,1282609460,00,0.00,N,5,-10, 20250224,6040,5990,6090,5990,184722,1119133610,00,0.00,N,2,40, 20250221,6000,5910,6000,5910,204566,1223034340,00,0.00,N,2,90, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 9e8e17bcef7d..f0539a19331d 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2275,2300,2350,2220,1220285,2761493540,00,0.00,N,2,10, 20250225,2265,2300,2350,2245,693541,1589801180,00,0.00,N,5,-40, 20250224,2305,2305,2380,2295,789722,1830648065,00,0.00,N,3,0, 20250221,2305,2285,2405,2245,1204634,2814444650,00,0.00,N,5,-10, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index 9ba1193c8b52..c62895234e57 100644 --- a/294140/day/candle-day-250.csv +++ b/294140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3365,3550,3750,3310,682569,2415442795,00,0.00,N,2,105, 20250225,3260,3240,3300,3225,43728,141860720,00,0.00,N,5,-25, 20250224,3285,3225,3435,3175,173178,567619230,00,0.00,N,2,85, 20250221,3200,3220,3220,3110,49353,156221930,00,0.00,N,2,70, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 7fe879969d1d..f4170253f1b3 100644 --- a/294570/day/candle-day-250.csv +++ b/294570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19000,18840,19300,18840,7638,145117240,00,0.00,N,2,30, 20250225,18970,18860,19250,18810,14724,279256110,00,0.00,N,5,-160, 20250224,19130,19440,19820,18920,27439,526049140,00,0.00,N,5,-750, 20250221,19880,19700,19970,19250,119172,2318821740,00,0.00,N,2,130, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 7005a1f87150..868c6653c2b0 100644 --- a/294630/day/candle-day-250.csv +++ b/294630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3205,3245,3245,3180,137166,439463275,00,0.00,N,5,-25, 20250225,3230,3230,3260,3210,125477,404395215,00,0.00,N,5,-30, 20250224,3260,3265,3275,3200,154614,499884915,00,0.00,N,5,-5, 20250221,3265,3245,3295,3245,125053,408780175,00,0.00,N,3,0, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 2b397912356f..aeef8205efb8 100644 --- a/294870/day/candle-day-250.csv +++ b/294870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19640,19250,19740,19190,342208,6708400190,00,0.00,N,2,270, 20250225,19370,18750,19530,18590,469311,9072358850,00,0.00,N,2,600, 20250224,18770,18770,18920,18370,221378,4126380280,00,0.00,N,5,-70, 20250221,18840,18500,19070,18490,276018,5190635830,00,0.00,N,2,430, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 8ca5e60b5993..10924924dda4 100644 --- a/295310/day/candle-day-250.csv +++ b/295310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,27400,27600,27950,26800,479688,13048296200,00,0.00,N,5,-600, 20250225,28000,28250,28600,27250,483402,13548752050,00,0.00,N,5,-700, 20250224,28700,28000,29100,27900,598724,17092238600,00,0.00,N,2,200, 20250221,28500,28150,29000,28050,482060,13797400150,00,0.00,N,5,-150, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 940754b9dd39..99bcc96ee15d 100644 --- a/296160/day/candle-day-250.csv +++ b/296160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4950,4970,4990,4810,9930,48591655,00,0.00,N,5,-20, 20250225,4970,4995,4995,4970,6914,34405010,00,0.00,N,5,-25, 20250224,4995,4990,4995,4990,5412,27022095,00,0.00,N,2,5, 20250221,4990,4955,4990,4710,12666,61855285,00,0.00,N,2,35, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 26b22c661057..a24c2377d69b 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,604,603,603,603,0,0,00,0.00,Y,2,1, 20250225,603,603,603,603,0,0,00,0.00,Y,3,0, 20250224,603,603,603,603,0,0,00,0.00,Y,3,0, 20250221,603,603,603,603,0,0,00,0.00,N,3,44, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index b34a4168b75f..9bf7c211c2d4 100644 --- a/296640/day/candle-day-250.csv +++ b/296640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6540,6510,6650,6460,9832,64288290,00,0.00,N,2,30, 20250225,6510,6560,6650,6490,13452,88434550,00,0.00,N,5,-50, 20250224,6560,6450,6560,6350,10916,70775260,00,0.00,N,2,60, 20250221,6500,6410,6510,6340,10317,66523080,00,0.00,N,2,60, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index ddcf064eb1f1..af24f5361280 100644 --- a/297090/day/candle-day-250.csv +++ b/297090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5910,5750,5910,5670,113212,658288260,00,0.00,N,2,210, 20250225,5700,6020,6020,5700,285148,1666887150,00,0.00,N,5,-330, 20250224,6030,6180,6220,5950,155529,942570020,00,0.00,N,5,-190, 20250221,6220,6210,6420,6150,232183,1464043950,00,0.00,N,5,-40, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index 5fd808337a29..84d144eb86db 100644 --- a/297570/day/candle-day-250.csv +++ b/297570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,783,780,796,780,34683,27316081,00,0.00,N,5,-4, 20250225,787,797,804,786,40357,31907994,00,0.00,N,5,-17, 20250224,804,776,805,766,46973,36926467,00,0.00,N,2,27, 20250221,777,783,798,770,52917,41367365,00,0.00,N,5,-7, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 155a34aa53c1..8fca62028b28 100644 --- a/297890/day/candle-day-250.csv +++ b/297890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3015,3000,3025,2955,345612,1034868370,00,0.00,N,2,15, 20250225,3000,3085,3090,3000,494072,1499455500,00,0.00,N,5,-55, 20250224,3055,3040,3070,3005,440404,1336684630,00,0.00,N,5,-20, 20250221,3075,3060,3105,3035,330429,1013620120,00,0.00,N,2,10, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 4a86cb81c8a4..dea78d721b07 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,40950,41550,42400,40400,9617,396871000,00,0.00,N,5,-700, 20250225,41650,43150,43150,40550,10970,454267200,00,0.00,N,5,-50, 20250224,41700,40000,43500,39700,20234,850229450,00,0.00,N,2,1400, 20250221,40300,40950,41300,40300,7585,308810500,00,0.00,N,3,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 70905fc09116..98c78d9f27b7 100644 --- a/298020/day/candle-day-250.csv +++ b/298020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,223500,217500,224500,215000,13441,2973852000,00,0.00,N,2,7000, 20250225,216500,235500,235500,215000,44485,9887958000,00,0.00,N,5,-21000, 20250224,237500,238500,239500,235500,7629,1806906500,00,0.00,N,5,-1500, 20250221,239000,239500,243000,237000,9993,2388243000,00,0.00,N,5,-1500, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index aea3b33a6710..9490dc234b2f 100644 --- a/298040/day/candle-day-250.csv +++ b/298040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,459000,455500,475000,451500,70089,32522964500,00,0.00,N,2,3500, 20250225,455500,446500,459500,445000,53421,24239997500,00,0.00,N,5,-3000, 20250224,458500,468500,468500,450000,99799,45528822000,00,0.00,N,5,-22500, 20250221,481000,479000,490500,472000,48786,23505952000,00,0.00,N,2,500, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index f97a631fd0aa..e494e963eccc 100644 --- a/298050/day/candle-day-250.csv +++ b/298050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,200500,197900,201000,195900,10764,2139930500,00,0.00,N,2,4000, 20250225,196500,201500,202000,196400,14246,2827461200,00,0.00,N,5,-5500, 20250224,202000,203000,205000,200000,9241,1866968500,00,0.00,N,5,-2000, 20250221,204000,208000,208500,202500,12999,2650958500,00,0.00,N,5,-4000, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index a16063aa5580..5eb3fb992d8b 100644 --- a/298060/day/candle-day-250.csv +++ b/298060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1274,1281,1287,1260,78193,99282491,00,0.00,N,5,-7, 20250225,1281,1287,1290,1256,89177,113268778,00,0.00,N,5,-7, 20250224,1288,1390,1390,1270,161469,211805394,00,0.00,N,5,-92, 20250221,1380,1313,1400,1312,272017,370018915,00,0.00,N,2,67, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index f6b050d7dc19..e844d384b5c5 100644 --- a/298380/day/candle-day-250.csv +++ b/298380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,39550,39600,39900,38350,814551,31883445900,00,0.00,N,5,-50, 20250225,39600,37550,40500,36850,1636229,64081207450,00,0.00,N,2,1700, 20250224,37900,38700,40500,37550,1719482,66773492300,00,0.00,N,5,-1200, 20250221,39100,39100,40200,38650,1366180,53851872000,00,0.00,N,5,-300, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index bd18ac9a48de..1de146150d00 100644 --- a/298540/day/candle-day-250.csv +++ b/298540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9650,9740,9840,9510,23334,223930210,00,0.00,N,5,-90, 20250225,9740,9750,9770,9620,12897,124886250,00,0.00,N,5,-70, 20250224,9810,9870,9970,9680,35869,351364400,00,0.00,N,5,-60, 20250221,9870,10000,10000,9700,21372,209101060,00,0.00,N,5,-80, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 977b33a2be9b..aa1db6244140 100644 --- a/298690/day/candle-day-250.csv +++ b/298690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2270,2280,2285,2235,156259,354279075,00,0.00,N,5,-20, 20250225,2290,2290,2295,2275,128252,293093680,00,0.00,N,3,0, 20250224,2290,2305,2305,2270,193654,442379825,00,0.00,N,5,-20, 20250221,2310,2290,2330,2270,269454,620909690,00,0.00,N,2,25, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index fe746166f4ca..9854b6057268 100644 --- a/298830/day/candle-day-250.csv +++ b/298830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5370,5290,5470,5280,388087,2077181100,00,0.00,N,2,30, 20250225,5340,5410,5420,5280,296815,1584685090,00,0.00,N,5,-90, 20250224,5430,5260,5450,5210,432388,2309187790,00,0.00,N,3,0, 20250221,5430,5390,5690,5380,629385,3445143250,00,0.00,N,5,-10, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 888c01a6f3bd..d48d03c7bfd7 100644 --- a/299030/day/candle-day-250.csv +++ b/299030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,24150,23000,24400,23000,34907,840079600,00,0.00,N,2,850, 20250225,23300,24850,24850,23250,53494,1268395700,00,0.00,N,5,-1550, 20250224,24850,24000,25450,23650,72862,1800199950,00,0.00,N,2,850, 20250221,24000,23650,24400,23350,56341,1351347350,00,0.00,N,2,350, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 86a6355eac21..1e1530908e82 100644 --- a/299170/day/candle-day-250.csv +++ b/299170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1852,1852,1925,1836,1466771,2761945498,00,0.00,N,5,-10, 20250225,1862,1805,2055,1751,8987359,17473612579,00,0.00,N,2,98, 20250224,1764,1725,1778,1678,324645,564222346,00,0.00,N,2,4, 20250221,1760,1730,1767,1715,259768,453419449,00,0.00,N,2,22, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 4ce0b9bd3211..430d897a64cc 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,663,663,663,663,11,7293,00,0.00,N,4,-117, 20250225,780,621,839,621,551,349519,00,0.00,N,2,50, 20250224,730,699,730,699,21,14720,00,0.00,N,2,90, 20250221,640,484,650,484,42,23520,00,0.00,N,2,71, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 4b66f82c73b1..c28d4a04a063 100644 --- a/299660/day/candle-day-250.csv +++ b/299660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4760,4850,4905,4705,330939,1573968055,00,0.00,N,5,-65, 20250225,4825,4755,4950,4615,492881,2353856890,00,0.00,N,2,70, 20250224,4755,5190,5340,4720,1856147,9310413080,00,0.00,N,2,200, 20250221,4555,4650,4680,4550,272703,1250240225,00,0.00,N,5,-95, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index ada8757b4314..9595afd28883 100644 --- a/299900/day/candle-day-250.csv +++ b/299900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1353,1387,1387,1349,658245,897871548,00,0.00,N,5,-24, 20250225,1377,1405,1405,1376,615041,852597666,00,0.00,N,5,-16, 20250224,1393,1381,1397,1351,565941,778933917,00,0.00,N,2,12, 20250221,1381,1395,1400,1369,704664,975398247,00,0.00,N,5,-19, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 5f5f6a9b4313..eead15995152 100644 --- a/300080/day/candle-day-250.csv +++ b/300080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,20750,20350,21050,20300,44474,918338550,00,0.00,N,5,-150, 20250225,20900,20500,21700,19970,80886,1689252150,00,0.00,N,2,250, 20250224,20650,21000,21400,20000,76694,1574612950,00,0.00,N,5,-1050, 20250221,21700,20950,21800,20950,65616,1396691150,00,0.00,N,2,350, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 163436c2f8c8..5f4c7c952a0f 100644 --- a/300120/day/candle-day-250.csv +++ b/300120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4490,4495,4520,4440,42709,190871305,00,0.00,N,5,-5, 20250225,4495,4605,4615,4485,73316,330998270,00,0.00,N,5,-130, 20250224,4625,4535,4625,4505,77324,351963210,00,0.00,N,5,-5, 20250221,4630,4630,4730,4580,90322,417916590,00,0.00,N,5,-50, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index f3acaa0e4fe3..f27c3aa3fa87 100644 --- a/300720/day/candle-day-250.csv +++ b/300720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16020,16040,16690,15880,162247,2615219000,00,0.00,N,2,110, 20250225,15910,15700,16150,15700,65676,1050556270,00,0.00,N,2,80, 20250224,15830,15870,15930,15750,37066,586734140,00,0.00,N,5,-90, 20250221,15920,15970,16200,15900,37230,595755740,00,0.00,N,5,-100, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index ec99124a062a..2cfbb2776424 100644 --- a/301300/day/candle-day-250.csv +++ b/301300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5020,4925,5020,4835,44000,219048615,00,0.00,N,2,95, 20250225,4925,4995,4995,4820,50119,245062645,00,0.00,N,5,-95, 20250224,5020,4950,5080,4870,72583,359748740,00,0.00,N,5,-100, 20250221,5120,4950,5120,4950,85665,430998710,00,0.00,N,2,170, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index 4c5bf8640204..c848fb42f2a6 100644 --- a/302430/day/candle-day-250.csv +++ b/302430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7650,7480,7650,7480,7605,57553970,00,0.00,N,2,120, 20250225,7530,7700,7730,7520,16579,125939370,00,0.00,N,5,-180, 20250224,7710,7810,8390,7620,57840,455302550,00,0.00,N,5,-160, 20250221,7870,7470,7930,7470,26984,210929700,00,0.00,N,2,310, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 6cd89f900fa9..4d31f85fbb2d 100644 --- a/302440/day/candle-day-250.csv +++ b/302440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,46650,46500,46900,46300,162445,7573367600,00,0.00,N,2,250, 20250225,46400,47700,47700,46400,276008,12937536150,00,0.00,N,5,-1500, 20250224,47900,49300,49750,47850,258811,12601429950,00,0.00,N,2,50, 20250221,47850,47900,48300,47750,60604,2907724500,00,0.00,N,5,-100, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index e2f493fce566..14240a55cf78 100644 --- a/302550/day/candle-day-250.csv +++ b/302550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3300,3420,3435,3285,278008,926526525,00,0.00,N,5,-100, 20250225,3400,3470,3470,3400,60346,206553140,00,0.00,N,5,-80, 20250224,3480,3515,3515,3440,32339,112284735,00,0.00,N,5,-35, 20250221,3515,3540,3590,3485,54778,193017495,00,0.00,N,5,-25, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 6fef1a108256..a39a5e2c4b6d 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5850,5850,5850,5850,18,105300,00,0.00,N,5,-40, 20250225,5890,5890,5890,5890,2,11780,00,0.00,N,5,-100, 20250224,5990,5990,5990,5990,2,11980,00,0.00,N,2,380, 20250221,5610,5610,5610,5610,0,0,00,0.00,N,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 12fe7f5daac9..01b04389d841 100644 --- a/303030/day/candle-day-250.csv +++ b/303030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1010,1039,1039,1007,32434,33047867,00,0.00,N,5,-29, 20250225,1039,1028,1055,1017,55499,57627436,00,0.00,N,2,7, 20250224,1032,1036,1050,1017,55349,57024873,00,0.00,N,5,-13, 20250221,1045,1049,1055,1029,70021,72636634,00,0.00,N,5,-4, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 37780f0fe470..7e15bc26dd52 100644 --- a/303360/day/candle-day-250.csv +++ b/303360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3425,3385,3550,3255,117675,402855520,00,0.00,N,2,40, 20250225,3385,3285,3425,3225,66065,219360480,00,0.00,N,2,80, 20250224,3305,3195,3340,3115,44479,143782310,00,0.00,N,2,30, 20250221,3275,3230,3325,3185,46468,152376015,00,0.00,N,2,55, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index b47ca428b787..dc9af4d2fabc 100644 --- a/303530/day/candle-day-250.csv +++ b/303530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7310,7320,7430,7190,8280,60312140,00,0.00,N,2,30, 20250225,7280,7420,7420,7130,12229,88676840,00,0.00,N,5,-90, 20250224,7370,7330,7590,7170,21195,155193360,00,0.00,N,5,-20, 20250221,7390,7340,7430,7230,13576,99515890,00,0.00,N,2,30, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index 81c4fb5ad71e..0527329b9d3e 100644 --- a/303810/day/candle-day-250.csv +++ b/303810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11600,12150,12530,11450,836961,9905971680,00,0.00,N,5,-560, 20250225,12160,12660,13490,12110,1332745,16815578370,00,0.00,N,5,-910, 20250224,13070,13820,14680,13030,2465752,34471270290,00,0.00,N,5,-1090, 20250221,14160,14090,14800,13670,2838063,40783353750,00,0.00,N,2,140, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 81fb5959cb0e..c01cb65028b4 100644 --- a/304100/day/candle-day-250.csv +++ b/304100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,27100,26850,27600,26650,184601,5013345850,00,0.00,N,5,-250, 20250225,27350,26650,27700,26350,275544,7481874950,00,0.00,N,2,600, 20250224,26750,27150,27450,26350,383912,10235045500,00,0.00,N,5,-1100, 20250221,27850,28400,28650,27500,293313,8203338800,00,0.00,N,5,-350, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index fe440d695757..2112a025f149 100644 --- a/304360/day/candle-day-250.csv +++ b/304360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23900,24800,24800,23800,59724,1443647250,00,0.00,N,5,-650, 20250225,24550,23700,24750,23600,86067,2074805450,00,0.00,N,2,50, 20250224,24500,23800,24500,22800,125773,2974928800,00,0.00,N,2,50, 20250221,24450,26500,27700,24000,197427,5105140200,00,0.00,N,5,-2050, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index e5d006b964a5..a4364190472a 100644 --- a/304840/day/candle-day-250.csv +++ b/304840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2825,2850,2850,2765,52536,147262995,00,0.00,N,2,15, 20250225,2810,2865,2865,2775,72850,204264195,00,0.00,N,5,-15, 20250224,2825,2870,2870,2775,83335,235089025,00,0.00,N,5,-5, 20250221,2830,2795,2895,2785,64546,183248305,00,0.00,N,2,30, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index e7ee2eb10c8f..6f40f243b9bf 100644 --- a/305090/day/candle-day-250.csv +++ b/305090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11100,11000,11240,10740,106835,1183395830,00,0.00,N,2,350, 20250225,10750,11000,11150,10460,198024,2109175160,00,0.00,N,5,-400, 20250224,11150,11620,11690,10970,107528,1201979500,00,0.00,N,5,-390, 20250221,11540,11910,12060,11370,144695,1697312280,00,0.00,N,5,-510, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index f806f50eeac2..e95f2f3af5fd 100644 --- a/306040/day/candle-day-250.csv +++ b/306040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4685,4780,4780,4630,17497,81944780,00,0.00,N,5,-100, 20250225,4785,4620,4800,4575,9552,44696595,00,0.00,N,2,120, 20250224,4665,4660,4705,4600,12804,59453235,00,0.00,N,2,5, 20250221,4660,4565,4665,4555,18512,84823330,00,0.00,N,2,100, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 9b1369f3abb9..9a0a3fc9e8f9 100644 --- a/306200/day/candle-day-250.csv +++ b/306200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,160300,159800,161500,157000,15870,2534183900,00,0.00,N,2,2100, 20250225,158200,156300,161000,156000,26494,4196424100,00,0.00,N,2,1800, 20250224,156400,154400,156800,146500,27752,4244479600,00,0.00,N,2,700, 20250221,155700,152300,163500,150600,50794,7926187700,00,0.00,N,2,6200, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index a7a8bb404ed0..51146396fd2a 100644 --- a/306620/day/candle-day-250.csv +++ b/306620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2675,2725,2750,2675,421988,1143815520,00,0.00,N,5,-50, 20250225,2725,2730,2775,2715,364395,996085655,00,0.00,N,5,-50, 20250224,2775,2760,2810,2720,457122,1268101210,00,0.00,N,2,15, 20250221,2760,2810,2825,2755,415366,1155768680,00,0.00,N,5,-50, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index b31dfe66bc6d..709342cf6b0a 100644 --- a/307180/day/candle-day-250.csv +++ b/307180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3000,2950,3120,2915,137734,415464460,00,0.00,N,2,55, 20250225,2945,2905,3040,2870,149813,443808785,00,0.00,N,2,35, 20250224,2910,2845,2950,2845,66467,191959340,00,0.00,N,5,-10, 20250221,2920,2920,2940,2845,105050,302101875,00,0.00,N,3,0, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 34513b72f2b4..c666204eef13 100644 --- a/307280/day/candle-day-250.csv +++ b/307280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1138,1129,1143,1129,53620,60975024,00,0.00,N,2,9, 20250225,1129,1122,1139,1121,45464,51293004,00,0.00,N,2,3, 20250224,1126,1127,1134,1112,47022,52958724,00,0.00,N,5,-1, 20250221,1127,1127,1135,1124,77806,87824984,00,0.00,N,2,1, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index b07c850a3d2a..205f31686a12 100644 --- a/307750/day/candle-day-250.csv +++ b/307750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3500,3525,3560,3455,56060,196555130,00,0.00,N,5,-40, 20250225,3540,3550,3580,3530,20705,73312405,00,0.00,N,5,-10, 20250224,3550,3570,3620,3535,28347,101238290,00,0.00,N,5,-10, 20250221,3560,3515,3580,3515,20124,71434465,00,0.00,N,2,15, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index d0eb9b927db9..679eb9324f50 100644 --- a/307870/day/candle-day-250.csv +++ b/307870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,996,994,1003,981,54974,54693563,00,0.00,N,2,7, 20250225,989,1032,1032,961,122577,121572223,00,0.00,N,5,-25, 20250224,1014,1020,1021,1000,44607,44939114,00,0.00,N,5,-10, 20250221,1024,1039,1085,1000,192015,198099776,00,0.00,N,5,-24, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 23e38b6f3e8a..843460a6e759 100644 --- a/307930/day/candle-day-250.csv +++ b/307930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5550,5580,5760,5510,564939,3177965540,00,0.00,N,5,-20, 20250225,5570,6500,6990,5560,11122880,73526856500,00,0.00,N,5,-80, 20250224,5650,5360,5650,5250,385263,2187207150,00,0.00,N,2,210, 20250221,5440,5260,5440,5180,173326,926338450,00,0.00,N,2,190, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 60f672bfef83..e7462d430406 100644 --- a/307950/day/candle-day-250.csv +++ b/307950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,134800,136800,136900,134200,67826,9164004500,00,0.00,N,5,-2100, 20250225,136900,138900,138900,136900,37168,5106236600,00,0.00,N,5,-2100, 20250224,139000,137900,139800,136600,33992,4697519200,00,0.00,N,2,100, 20250221,138900,138100,140500,137400,50687,7046948800,00,0.00,N,2,1900, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index b0133cba8cea..fb14d74fd1ae 100644 --- a/308080/day/candle-day-250.csv +++ b/308080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3125,2910,3355,2900,652729,2074502920,00,0.00,N,2,280, 20250225,2845,2850,2860,2730,63389,177012220,00,0.00,N,5,-5, 20250224,2850,3020,3025,2770,219072,629313065,00,0.00,N,5,-90, 20250221,2940,2470,3130,2470,1080414,3099908975,00,0.00,N,2,470, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index e6b345e36147..727e3855a53c 100644 --- a/308100/day/candle-day-250.csv +++ b/308100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3000,2965,3030,2850,17693,52382470,00,0.00,N,3,0, 20250225,3000,2890,3050,2885,20969,62458205,00,0.00,N,2,110, 20250224,2890,2845,3000,2815,20030,58885105,00,0.00,N,2,45, 20250221,2845,2730,2900,2720,25332,71920740,00,0.00,N,2,115, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 51205fbaac58..be5d8ae1cf78 100644 --- a/308170/day/candle-day-250.csv +++ b/308170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5710,5740,5900,5670,3830,22077270,00,0.00,N,5,-130, 20250225,5840,5890,5920,5720,5533,32052840,00,0.00,N,5,-70, 20250224,5910,5840,5910,5590,12213,70388660,00,0.00,N,2,80, 20250221,5830,5830,5850,5760,5554,32303230,00,0.00,N,2,50, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 4dd5b24cfe0b..10f492a3c022 100644 --- a/308430/day/candle-day-250.csv +++ b/308430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15990,16000,16430,15610,772071,12392905140,00,0.00,N,5,-10, 20250225,16000,15150,16810,14850,1458140,23426905990,00,0.00,N,2,1100, 20250224,14900,15380,15410,14830,225071,3376563550,00,0.00,N,5,-720, 20250221,15620,15290,15750,14930,277921,4243298110,00,0.00,N,2,480, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index 9198c8874600..221436b442e8 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,199,199,199,199,0,0,00,0.00,Y,3,0, 20250225,199,199,199,199,0,0,00,0.00,Y,3,0, 20250224,199,199,199,199,0,0,00,0.00,Y,3,0, 20250221,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index ec03d75e494f..79f8f79d9a37 100644 --- a/309930/day/candle-day-250.csv +++ b/309930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2100,2060,2130,2035,11803,24582325,00,0.00,N,2,35, 20250225,2065,2065,2065,2045,8356,17139490,00,0.00,N,2,15, 20250224,2050,2075,2075,2025,24100,49230055,00,0.00,N,5,-25, 20250221,2075,2050,2080,2050,4533,9377710,00,0.00,N,2,10, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 18e19177556c..6517172c420e 100644 --- a/309960/day/candle-day-250.csv +++ b/309960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3825,4040,4085,3825,575704,2262982270,00,0.00,N,5,-265, 20250225,4090,4155,4790,3970,5862805,25894168100,00,0.00,N,5,-80, 20250224,4170,4590,5080,4085,11507304,53565813230,00,0.00,N,5,-320, 20250221,4490,3420,4490,3400,4712577,19606668285,00,0.00,N,1,1035, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 590667be4efc..b346a69bd1e5 100644 --- a/310200/day/candle-day-250.csv +++ b/310200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3035,2845,3180,2820,3655124,10950631160,00,0.00,N,2,190, 20250225,2845,2815,2875,2800,180323,510774055,00,0.00,N,2,35, 20250224,2810,2805,2835,2740,217282,608070280,00,0.00,N,5,-30, 20250221,2840,2880,2900,2835,185381,530475790,00,0.00,N,5,-40, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index fbf5e8a4d984..c2ed480dabdd 100644 --- a/310210/day/candle-day-250.csv +++ b/310210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,113200,112000,115900,109100,204887,23167783000,00,0.00,N,2,2900, 20250225,110300,104600,111300,103600,123666,13495512700,00,0.00,N,2,3900, 20250224,106400,105500,108000,103900,119557,12589287400,00,0.00,N,5,-800, 20250221,107200,105000,111400,103100,178492,19123702100,00,0.00,N,2,1000, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index f92fb6964a24..14eea32119b4 100644 --- a/310870/day/candle-day-250.csv +++ b/310870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1595,1612,1640,1570,24406,39188708,00,0.00,N,5,-12, 20250225,1607,1608,1608,1580,68544,109913413,00,0.00,N,5,-1, 20250224,1608,1684,1684,1575,104295,167742120,00,0.00,N,5,-42, 20250221,1650,1650,1661,1610,79668,130685569,00,0.00,N,2,26, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index faae330b9149..e0b31e04f0d9 100644 --- a/311060/day/candle-day-250.csv +++ b/311060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3000,2850,3000,2800,2633,7650355,00,0.00,N,2,140, 20250225,2860,2800,2900,2795,2621,7339805,00,0.00,N,2,200, 20250224,2660,2900,3190,2630,4315,11924480,00,0.00,N,5,-340, 20250221,3000,3240,3240,2955,1059,3266345,00,0.00,N,5,-10, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index cb8ff225f58a..e45b0f137f57 100644 --- a/311320/day/candle-day-250.csv +++ b/311320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7850,7820,7940,7770,22856,179573910,00,0.00,N,2,40, 20250225,7810,8060,8060,7800,42960,338478820,00,0.00,N,5,-250, 20250224,8060,8050,8190,7900,40612,326950320,00,0.00,N,5,-140, 20250221,8200,8600,8610,8160,73331,605801750,00,0.00,N,5,-400, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 9610dad95a4a..9ec4fe06fea3 100644 --- a/311390/day/candle-day-250.csv +++ b/311390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6800,6700,6800,6640,22111,148920130,00,0.00,N,2,110, 20250225,6690,6670,6730,6580,26515,176071670,00,0.00,N,3,0, 20250224,6690,6650,6710,6580,7322,48479730,00,0.00,N,5,-30, 20250221,6720,6730,6810,6620,15567,103887310,00,0.00,N,5,-10, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 93366f0ebd1e..6ec370b66ec4 100644 --- a/311690/day/candle-day-250.csv +++ b/311690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11130,11130,11250,10800,94133,1032864210,00,0.00,N,3,0, 20250225,11130,9960,12930,9930,516778,5880444010,00,0.00,N,2,1180, 20250224,9950,9830,9980,9790,14079,139382310,00,0.00,N,2,70, 20250221,9880,9950,10020,9880,14808,147350240,00,0.00,N,5,-40, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index f96bdb3b264b..65464071d175 100644 --- a/311960/day/candle-day-250.csv +++ b/311960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1700,1999,2200,1700,1772,3193388,00,0.00,N,4,-300, 20250225,2000,2100,2100,1836,45,88207,00,0.00,N,3,0, 20250224,2000,1990,2090,1800,159,314647,00,0.00,N,2,10, 20250221,1990,1900,2095,1755,588,1065930,00,0.00,N,5,-60, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 49e54e7bcf48..96e12eaee659 100644 --- a/312610/day/candle-day-250.csv +++ b/312610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1327,1323,1352,1323,21937,29210180,00,0.00,N,5,-5, 20250225,1332,1294,1364,1294,26232,35027735,00,0.00,N,2,27, 20250224,1305,1313,1347,1305,12788,16933353,00,0.00,N,5,-9, 20250221,1314,1333,1357,1301,22673,30071396,00,0.00,N,5,-19, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index ba90523b6b2c..09709335ef1e 100644 --- a/313760/day/candle-day-250.csv +++ b/313760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3470,3485,3550,3380,18921,65406730,00,0.00,N,5,-15, 20250225,3485,3500,3575,3395,16557,57023090,00,0.00,N,5,-15, 20250224,3500,3520,3660,3450,69326,246744315,00,0.00,N,5,-15, 20250221,3515,3540,3740,3375,51755,185742050,00,0.00,N,5,-25, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 25f58d1c2224..e5af2c87515c 100644 --- a/314130/day/candle-day-250.csv +++ b/314130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2860,2850,2885,2805,115204,326937760,00,0.00,N,5,-10, 20250225,2870,2820,2875,2800,110746,314869040,00,0.00,N,3,0, 20250224,2870,2890,2890,2785,171463,485777345,00,0.00,N,5,-35, 20250221,2905,2715,3065,2675,1024230,2992426625,00,0.00,N,2,230, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 9f8908d172f4..7496b8e8ea29 100644 --- a/314140/day/candle-day-250.csv +++ b/314140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5500,5240,5510,5230,24141,130542490,00,0.00,N,2,260, 20250225,5240,5260,5300,5220,5556,29229990,00,0.00,N,5,-20, 20250224,5260,5230,5260,5190,5578,29037130,00,0.00,N,2,30, 20250221,5230,5240,5240,5180,6659,34681930,00,0.00,N,3,0, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 86dffae5def0..e0b2b0cf8090 100644 --- a/314930/day/candle-day-250.csv +++ b/314930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15180,14330,15400,13980,558490,8273558310,00,0.00,N,2,390, 20250225,14790,13750,15760,13570,668912,9970959710,00,0.00,N,2,1050, 20250224,13740,14090,14090,13690,110431,1527486300,00,0.00,N,5,-350, 20250221,14090,13910,14280,13910,73527,1038588500,00,0.00,N,2,90, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index 34ed9d15118d..69b110954e40 100644 --- a/315640/day/candle-day-250.csv +++ b/315640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7230,7360,7370,7120,241867,1754645890,00,0.00,N,2,30, 20250225,7200,6890,7330,6790,402795,2868303600,00,0.00,N,2,330, 20250224,6870,7400,7400,6790,736050,5120599890,00,0.00,N,5,-660, 20250221,7530,7790,7790,7510,273366,2084025750,00,0.00,N,5,-80, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index bb2100274c3c..a5103172d9bb 100644 --- a/316140/day/candle-day-250.csv +++ b/316140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17260,17290,17360,17190,2294822,39655354470,00,0.00,N,2,10, 20250225,17250,17380,17460,17240,1759234,30474665700,00,0.00,N,5,-170, 20250224,17420,17250,17420,17130,1866145,32270079470,00,0.00,N,2,200, 20250221,17220,17340,17400,17220,1603485,27693087290,00,0.00,N,5,-110, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 48d3a9eaf845..eacede025fde 100644 --- a/317120/day/candle-day-250.csv +++ b/317120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3145,3175,3195,3120,30564,95889125,00,0.00,N,5,-30, 20250225,3175,3200,3200,3140,13276,42040960,00,0.00,N,5,-10, 20250224,3185,3210,3210,3160,25045,79407480,00,0.00,N,5,-25, 20250221,3210,3195,3215,3155,22834,72958050,00,0.00,N,2,15, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 5258786b8a37..17bccd8d79e9 100644 --- a/317240/day/candle-day-250.csv +++ b/317240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,342,363,378,340,32864824,11907498905,00,0.00,N,5,-8, 20250225,350,286,379,258,68294464,23622374829,00,0.00,N,2,58, 20250224,292,333,333,289,11749697,3610658179,00,0.00,N,5,-46, 20250221,338,319,364,306,82292552,28386656265,00,0.00,N,2,58, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 241befba98b4..5812478d0e4a 100644 --- a/317330/day/candle-day-250.csv +++ b/317330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,33950,34250,35750,33900,236941,8179216550,00,0.00,N,5,-800, 20250225,34750,36250,37200,34650,216915,7689360900,00,0.00,N,5,-2100, 20250224,36850,36800,37200,35900,186475,6817119100,00,0.00,N,5,-750, 20250221,37600,37250,38700,36550,264251,9901483850,00,0.00,N,2,450, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 67d948c7133b..53692685b9c2 100644 --- a/317400/day/candle-day-250.csv +++ b/317400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3370,3315,3400,3315,43617,145912635,00,0.00,N,2,55, 20250225,3315,3325,3345,3280,33957,112886670,00,0.00,N,5,-10, 20250224,3325,3400,3450,3305,138499,461349435,02,0.00,N,5,-225, 20250221,3550,3460,3550,3455,146363,516494795,00,0.00,N,2,100, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 551da3a8ab89..a41b7d7fbb65 100644 --- a/317530/day/candle-day-250.csv +++ b/317530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6410,6450,6490,6180,81167,513923670,00,0.00,N,5,-80, 20250225,6490,6170,6600,6070,141704,906507210,00,0.00,N,2,260, 20250224,6230,5690,6250,5620,143288,869591140,00,0.00,N,2,540, 20250221,5690,5500,5880,5410,110770,624911040,00,0.00,N,2,280, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 046b310693b1..788cdf043384 100644 --- a/317690/day/candle-day-250.csv +++ b/317690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4865,4910,5350,4860,481782,2399412555,00,0.00,N,5,-185, 20250225,5050,5290,6050,5010,2704360,14618573660,00,0.00,N,5,-170, 20250224,5220,5300,5480,5100,163091,860719180,00,0.00,N,3,0, 20250221,5220,5270,5390,5200,141424,746652240,00,0.00,N,5,-20, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index f567929eb4b5..2754cfd02f68 100644 --- a/317770/day/candle-day-250.csv +++ b/317770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3395,3350,3465,3330,457648,1557487000,00,0.00,N,3,0, 20250225,3395,3320,3425,3270,474266,1585922260,00,0.00,N,2,40, 20250224,3355,3300,3360,3250,435765,1438952570,00,0.00,N,2,20, 20250221,3335,3190,3360,3160,632588,2062493545,00,0.00,N,2,85, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 6a3658d9b624..a0cfd7bac882 100644 --- a/317830/day/candle-day-250.csv +++ b/317830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9370,9680,10600,9370,1960858,19707266730,00,0.00,N,5,-150, 20250225,9520,9300,9790,9250,272396,2612525160,00,0.00,N,2,170, 20250224,9350,9060,9580,8950,346434,3206898920,00,0.00,N,5,-50, 20250221,9400,9360,9750,9290,254433,2428157950,00,0.00,N,5,-60, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 4d6ab59fe316..e5e63e5e93c8 100644 --- a/317850/day/candle-day-250.csv +++ b/317850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9980,9790,10070,9790,197083,1957584830,00,0.00,N,2,290, 20250225,9690,9650,9770,9540,53665,519015780,00,0.00,N,3,0, 20250224,9690,9530,9780,9520,112226,1081690330,00,0.00,N,2,150, 20250221,9540,9500,9690,9500,71223,682014700,00,0.00,N,5,-90, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 5887b11ef8c0..06a8e4e7e38b 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,5840,5790,5840,5790,45,260900,00,0.00,N,2,40, +20250226,5800,5840,5840,5840,0,0,00,0.00,Y,5,-40, +20250225,5840,5790,5840,5790,45,260900,00,0.00,Y,2,40, 20250224,5800,5780,5800,5780,55,318250,00,0.00,N,3,0, 20250221,5800,5780,5800,5780,31,179200,00,0.00,N,3,0, 20250220,5800,5750,5800,5750,51,293300,00,0.00,N,3,0, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index cf721c8a258d..a030f081e292 100644 --- a/317870/day/candle-day-250.csv +++ b/317870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16520,15900,16880,15900,69251,1147034580,00,0.00,N,2,960, 20250225,15560,15380,15560,14950,13139,201657160,00,0.00,N,2,570, 20250224,14990,14820,15230,14440,6509,97418330,00,0.00,N,2,170, 20250221,14820,14600,15000,14590,6803,100250920,00,0.00,N,2,220, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index fa35e107a713..2ee3da9c6d1f 100644 --- a/318000/day/candle-day-250.csv +++ b/318000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4985,4860,5040,4860,24706,123181980,00,0.00,N,2,110, 20250225,4875,4895,4940,4875,20126,98405925,00,0.00,N,5,-95, 20250224,4970,4950,4995,4920,16520,81758840,00,0.00,N,2,15, 20250221,4955,5080,5080,4885,8044,39833745,00,0.00,N,2,30, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 338236744773..c7fd37d574c7 100644 --- a/318010/day/candle-day-250.csv +++ b/318010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3820,3850,3850,3760,14625,55721585,00,0.00,N,5,-15, 20250225,3835,3840,3840,3760,9539,36074600,00,0.00,N,2,75, 20250224,3760,3800,3825,3735,15735,59417515,00,0.00,N,2,10, 20250221,3750,3770,3800,3710,15704,58893955,00,0.00,N,2,20, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index e1a60cd1224c..51718c755b69 100644 --- a/318020/day/candle-day-250.csv +++ b/318020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3010,3020,3050,3000,17442,52456995,00,0.00,N,5,-10, 20250225,3020,3030,3040,3000,4426,13321525,00,0.00,N,5,-30, 20250224,3050,3025,3050,2995,8453,25445510,00,0.00,N,2,25, 20250221,3025,3035,3040,3005,5280,15945090,00,0.00,N,5,-10, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index 9e330ba0c0a1..9bb06f481626 100644 --- a/318160/day/candle-day-250.csv +++ b/318160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3915,3865,3960,3865,61814,240788470,00,0.00,N,5,-10, 20250225,3925,3920,4000,3855,85644,334546630,00,0.00,N,2,10, 20250224,3915,3765,3935,3765,157186,606889375,00,0.00,N,2,110, 20250221,3805,3825,4320,3795,1918569,7859574165,00,0.00,N,2,180, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index df3a8adb0afd..ef509eb144dd 100644 --- a/318410/day/candle-day-250.csv +++ b/318410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7680,7800,7800,7660,2255,17392060,00,0.00,N,5,-60, 20250225,7740,7710,7790,7640,3865,29909030,00,0.00,N,2,30, 20250224,7710,7800,7800,7680,2651,20509650,00,0.00,N,5,-100, 20250221,7810,7900,7900,7790,4860,37954060,00,0.00,N,5,-90, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 35003641269f..fe84e7ab525d 100644 --- a/318660/day/candle-day-250.csv +++ b/318660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4690,4690,4690,4690,10,46900,00,0.00,N,5,-105, 20250225,4795,4795,4795,4795,3,14385,00,0.00,N,5,-5, 20250224,4800,4875,4875,4600,17,78675,00,0.00,N,5,-80, 20250221,4880,4880,4880,4880,0,0,00,0.00,N,3,-5, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index ce4ff7a15e98..3c7ae69ca0d5 100644 --- a/319400/day/candle-day-250.csv +++ b/319400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3900,3880,3920,3855,313943,1219937925,00,0.00,N,2,25, 20250225,3875,3885,3910,3830,369397,1427825670,00,0.00,N,5,-15, 20250224,3890,3920,3920,3835,396798,1538540910,00,0.00,N,5,-35, 20250221,3925,3950,3965,3900,395907,1556298180,00,0.00,N,5,-5, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 5f947f519c51..44786fc0e987 100644 --- a/319660/day/candle-day-250.csv +++ b/319660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,20600,21050,21700,20500,252912,5268839850,00,0.00,N,5,-650, 20250225,21250,20800,21450,20600,230745,4866673600,00,0.00,N,5,-50, 20250224,21300,20600,21400,20250,347025,7259908750,00,0.00,N,2,200, 20250221,21100,21450,21450,20650,403414,8433788950,00,0.00,N,5,-600, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index e3dcebf78407..5312a18b6e43 100644 --- a/320000/day/candle-day-250.csv +++ b/320000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2545,2520,2630,2480,329877,838995640,00,0.00,N,5,-20, 20250225,2565,2285,2750,2275,2791074,7264087590,00,0.00,N,2,280, 20250224,2285,2295,2315,2250,80067,183174385,00,0.00,N,5,-15, 20250221,2300,2215,2385,2165,171660,387804365,00,0.00,N,2,85, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 49f718393de9..84ac03dfcb74 100644 --- a/321260/day/candle-day-250.csv +++ b/321260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2435,2435,2450,2400,107716,260637985,00,0.00,N,3,0, 20250225,2435,2425,2500,2385,166382,404939625,00,0.00,N,3,0, 20250224,2435,2450,2450,2360,96278,232326480,00,0.00,N,5,-35, 20250221,2470,2420,2500,2380,226626,554100655,00,0.00,N,2,60, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index fd5e23befe28..b8734c40fb76 100644 --- a/321370/day/candle-day-250.csv +++ b/321370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1439,1448,1467,1411,306729,441767735,00,0.00,N,5,-9, 20250225,1448,1466,1480,1430,277266,402164148,00,0.00,N,5,-18, 20250224,1466,1496,1535,1440,1054639,1564329663,00,0.00,N,5,-34, 20250221,1500,1448,1531,1429,997120,1470999620,00,0.00,N,2,64, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index e99633faac25..4d35d8000ec1 100644 --- a/321550/day/candle-day-250.csv +++ b/321550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3320,3230,3390,3105,77793,255221955,00,0.00,N,2,165, 20250225,3155,3290,3290,3145,54394,173704180,00,0.00,N,5,-75, 20250224,3230,3200,3250,3150,86005,274906460,00,0.00,N,2,40, 20250221,3190,3200,3240,3000,157308,486889380,00,0.00,N,5,-30, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 03b99c67a4f0..e7ed5121781b 100644 --- a/321820/day/candle-day-250.csv +++ b/321820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11140,11300,11510,11060,134120,1515297900,00,0.00,N,5,-280, 20250225,11420,11270,11680,11030,199163,2269909540,00,0.00,N,2,150, 20250224,11270,11010,11380,10820,163710,1826664590,00,0.00,N,2,60, 20250221,11210,11260,11370,11100,147289,1651167620,00,0.00,N,2,20, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 08ae7fc0ee1a..5075c0fc0f15 100644 --- a/322000/day/candle-day-250.csv +++ b/322000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,26850,26900,27150,26200,85374,2274530800,00,0.00,N,5,-50, 20250225,26900,26250,27450,26150,207549,5622571400,00,0.00,N,2,400, 20250224,26500,25600,27200,25450,164448,4349041300,00,0.00,N,2,550, 20250221,25950,25400,26050,24950,68658,1759793250,00,0.00,N,2,600, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 9f54260eb711..6153c52b604a 100644 --- a/322180/day/candle-day-250.csv +++ b/322180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5630,5600,5780,5590,60863,344171190,00,0.00,N,5,-50, 20250225,5680,5610,5730,5450,74193,412159970,00,0.00,N,3,0, 20250224,5680,5780,5900,5540,158918,900735990,00,0.00,N,5,-240, 20250221,5920,6120,6330,5900,234698,1426375440,00,0.00,N,5,-130, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index ea75c5f2d4d2..8e77738313c5 100644 --- a/322310/day/candle-day-250.csv +++ b/322310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23650,24000,24050,23300,38271,903621550,00,0.00,N,5,-300, 20250225,23950,23750,24800,23500,30174,728657700,00,0.00,N,5,-400, 20250224,24350,24500,24500,23450,72009,1715704050,00,0.00,N,5,-650, 20250221,25000,24300,25000,23500,45478,1105835600,00,0.00,N,2,700, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index d04f1880f37f..85b0afe56ec8 100644 --- a/322510/day/candle-day-250.csv +++ b/322510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8570,8500,9130,8330,848685,7460588500,00,0.00,N,2,70, 20250225,8500,8410,8600,8370,119871,1019062590,00,0.00,N,5,-10, 20250224,8510,8590,8590,8440,188166,1595588270,00,0.00,N,5,-260, 20250221,8770,8670,8810,8610,147837,1286495950,00,0.00,N,2,100, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index 0a6f6cc1a15f..dfdc9711e7b9 100644 --- a/322780/day/candle-day-250.csv +++ b/322780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,986,959,991,952,114172,110635825,00,0.00,N,2,19, 20250225,967,974,989,946,143873,138740106,00,0.00,N,5,-19, 20250224,986,898,1015,884,756040,732832396,00,0.00,N,2,88, 20250221,898,946,949,887,256292,231956590,00,0.00,N,5,-48, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 4e81a5d828d5..98e20bc25a4a 100644 --- a/322970/day/candle-day-250.csv +++ b/322970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2190,2290,2290,2110,2779,5944795,00,0.00,N,5,-40, 20250225,2230,2100,2230,2100,177,388390,00,0.00,N,2,40, 20250224,2190,2210,2275,2000,5517,11233090,00,0.00,N,5,-30, 20250221,2220,2300,2300,2220,171,383780,00,0.00,N,5,-80, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index fda86d90115a..50ce8bc2be07 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,161,161,161,161,0,0,00,0.00,Y,3,0, +20250226,161,161,161,161,0,0,00,0.00,Y,3,0, +20250225,161,161,161,161,0,0,00,0.00,Y,0,0, 20250224,161,161,161,161,0,0,00,0.00,Y,0,0, 20250221,161,161,161,161,0,0,00,0.00,N,0,0, 20250220,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index e2626da27c67..39523b5349ef 100644 --- a/323280/day/candle-day-250.csv +++ b/323280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,36350,37300,37500,35500,1186443,43453444900,00,0.00,N,5,-250, 20250225,36600,32400,41300,32400,7425153,283271917900,00,0.00,N,2,4400, 20250224,32200,33600,33600,31200,749963,24150400400,00,0.00,N,5,-1900, 20250221,34100,32050,35000,31600,1646022,55882788350,00,0.00,N,2,1750, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index c80141f52dd0..64acb07aefd9 100644 --- a/323350/day/candle-day-250.csv +++ b/323350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8530,8060,8680,8060,332602,2823864880,00,0.00,N,2,350, 20250225,8180,8340,8800,8180,417088,3502327790,00,0.00,N,5,-250, 20250224,8430,7680,8720,7390,626288,5082740480,00,0.00,N,2,680, 20250221,7750,7300,8300,7210,1127318,8881887230,00,0.00,N,2,460, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index 69cbf3a220b0..e653f95b1430 100644 --- a/323410/day/candle-day-250.csv +++ b/323410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,25150,24150,25200,24050,1527410,37945048950,00,0.00,N,2,1000, 20250225,24150,23900,24500,23850,693512,16786038600,00,0.00,N,2,50, 20250224,24100,23850,24100,23800,342782,8217713550,00,0.00,N,5,-50, 20250221,24150,24050,24350,23950,505041,12190588550,00,0.00,N,2,150, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 7f93df3b7f5f..7a7bea4b3e86 100644 --- a/323990/day/candle-day-250.csv +++ b/323990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9390,9410,9410,9280,68090,634736050,00,0.00,N,2,70, 20250225,9320,9380,9520,9280,100787,944800360,00,0.00,N,5,-60, 20250224,9380,9320,9380,9270,87151,813635640,00,0.00,N,2,60, 20250221,9320,9440,9840,9300,266730,2536025500,00,0.00,N,3,0, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index d9cdd36a5a52..07f3039ce106 100644 --- a/326030/day/candle-day-250.csv +++ b/326030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,118100,118500,119100,116000,212145,24928244400,00,0.00,N,2,700, 20250225,117400,114500,119000,113700,318595,37402469100,00,0.00,N,2,2200, 20250224,115200,114000,116000,113000,177215,20295045600,00,0.00,N,2,100, 20250221,115100,116700,117300,114700,233849,27104905700,00,0.00,N,5,-500, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index d7c39b32ac63..0dd415cf8457 100644 --- a/327260/day/candle-day-250.csv +++ b/327260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6020,6060,6200,5910,20298,123577580,00,0.00,N,5,-80, 20250225,6100,6370,6370,6100,31101,192633750,00,0.00,N,5,-280, 20250224,6380,6470,6630,6350,50307,325342550,00,0.00,N,2,130, 20250221,6250,6220,6350,6130,17968,112777820,00,0.00,N,2,30, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 64f03e475188..c5463eabada3 100644 --- a/327610/day/candle-day-250.csv +++ b/327610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5390,5290,5390,5290,160,848400,00,0.00,N,2,130, 20250225,5260,5400,5400,4800,4975,25291410,00,0.00,N,5,-140, 20250224,5400,5600,5600,4640,26384,126974490,00,0.00,N,5,-50, 20250221,5450,5450,5450,5380,213,1148840,00,0.00,N,3,0, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 4f333e8f1398..f898d955c8c7 100644 --- a/328130/day/candle-day-250.csv +++ b/328130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,63500,63200,64300,62500,312279,19807340900,00,0.00,N,2,300, 20250225,63200,61200,63600,60700,418486,26199516800,00,0.00,N,2,1500, 20250224,61700,61500,62600,61200,416396,25641603600,00,0.00,N,5,-1200, 20250221,62900,62600,64800,62600,415880,26387081400,00,0.00,N,2,300, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index 229f1b3dcf86..653dc71cc917 100644 --- a/328380/day/candle-day-250.csv +++ b/328380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,983,939,990,939,153435,148117861,00,0.00,N,2,38, 20250225,945,927,947,910,124029,115282943,00,0.00,N,2,17, 20250224,928,917,933,911,94099,86937330,00,0.00,N,2,9, 20250221,919,926,940,911,55624,51086546,00,0.00,N,5,-7, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 08239ca26e3e..2faef6fb7aef 100644 --- a/329180/day/candle-day-250.csv +++ b/329180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,294000,311000,313000,291500,598616,178379853000,00,0.00,N,5,-14000, 20250225,308000,297000,308500,295000,403625,122783107000,00,0.00,N,2,9500, 20250224,298500,306500,310000,295500,544933,164950111516,00,0.00,N,5,-2500, 20250221,301000,295500,305000,294000,638838,191207338500,00,0.00,N,5,-4500, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 67a1275f6c40..e2c21b6e7274 100644 --- a/330350/day/candle-day-250.csv +++ b/330350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6450,6450,6490,6420,10837,69907280,00,0.00,N,3,0, 20250225,6450,6440,6510,6400,6210,40044450,00,0.00,N,2,10, 20250224,6440,6510,6510,6380,31776,204145680,00,0.00,N,5,-30, 20250221,6470,6510,6540,6430,16198,104943030,00,0.00,N,5,-40, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 68481bcc73ba..3f4b56af8776 100644 --- a/330590/day/candle-day-250.csv +++ b/330590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3500,3500,3525,3300,351666,1232429565,00,0.00,N,3,0, 20250225,3500,3485,3510,3450,307295,1072295480,00,0.00,N,2,20, 20250224,3480,3400,3490,3400,371889,1293163390,00,0.00,N,2,35, 20250221,3445,3385,3455,3365,339967,1164019335,00,0.00,N,2,60, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 71c2bfc9faf4..628f52d0941c 100644 --- a/330730/day/candle-day-250.csv +++ b/330730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4000,3900,4045,3875,365806,1459398300,00,0.00,N,2,90, 20250225,3910,4300,4590,3910,7368127,31890791570,00,0.00,N,3,0, 20250224,3910,3900,3955,3850,106079,428993065,00,0.00,N,5,-20, 20250221,3930,3890,3955,3790,128141,498427325,00,0.00,N,2,100, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 0d1e1f4bcb9f..f870df3352c8 100644 --- a/330860/day/candle-day-250.csv +++ b/330860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12960,12970,13220,12940,25491,331350030,00,0.00,N,5,-110, 20250225,13070,13350,13370,13050,27059,355499910,00,0.00,N,5,-320, 20250224,13390,13150,13390,12980,44269,584120800,00,0.00,N,5,-20, 20250221,13410,13410,13740,13290,35554,475681060,00,0.00,N,5,-120, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index 17b0f77b68ca..3c8f01c1cc9a 100644 --- a/331380/day/candle-day-250.csv +++ b/331380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2125,2075,2165,2050,57283,120798160,00,0.00,N,2,35, 20250225,2090,2100,2100,1986,56054,113479091,00,0.00,N,5,-10, 20250224,2100,2205,2205,1985,208029,432986955,00,0.00,N,5,-105, 20250221,2205,2235,2255,2180,58993,129798935,00,0.00,N,5,-45, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 86a6ea138646..d4bd86cd02ad 100644 --- a/331520/day/candle-day-250.csv +++ b/331520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1125,1118,1194,1089,7844135,8947565789,00,0.00,N,2,1, 20250225,1124,1076,1143,1067,4979040,5485504539,00,0.00,N,2,36, 20250224,1088,1006,1126,964,12007038,12843438568,00,0.00,N,2,66, 20250221,1022,1040,1094,1006,6487577,6760316397,00,0.00,N,2,11, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 509d80140d08..e6d261287bf4 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250225,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250224,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250221,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 8bb4693e7c58..d98391e197a9 100644 --- a/331920/day/candle-day-250.csv +++ b/331920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3210,3240,3240,3100,11817,37503440,00,0.00,N,5,-30, 20250225,3240,3220,3350,3150,17405,56512420,00,0.00,N,2,20, 20250224,3220,3305,3305,3165,28814,92669375,00,0.00,N,2,65, 20250221,3155,3150,3170,3120,7635,24031570,00,0.00,N,2,5, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index bdd6017bf6b0..6a38388ea4ed 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2850,2850,2850,2850,0,0,00,0.00,Y,3,0, -20250224,2850,2850,2850,2850,0,0,00,0.00,Y,3,0, +20250226,2850,2690,2850,2690,373,1003530,00,0.00,N,3,0, +20250225,2850,2850,2850,2850,0,0,00,0.00,N,3,0, +20250224,2850,2850,2850,2850,0,0,00,0.00,N,3,0, 20250221,2850,2850,2850,2850,3,8550,00,0.00,N,5,-160, 20250220,3010,3010,3010,3010,3,9030,00,0.00,N,3,0, 20250219,3010,3010,3010,3010,5,15050,00,0.00,N,5,-80, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 6a9a86c52104..6e94c954023f 100644 --- a/332290/day/candle-day-250.csv +++ b/332290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1001,1009,1016,957,36045,36095646,00,0.00,N,5,-6, 20250225,1007,1012,1017,1004,23809,24050139,00,0.00,N,3,0, 20250224,1007,1008,1011,1000,9664,9677364,00,0.00,N,2,8, 20250221,999,1006,1007,999,14194,14199306,00,0.00,N,2,1, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index b32f522d83f1..8747c4239d77 100644 --- a/332370/day/candle-day-250.csv +++ b/332370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4470,4415,4535,4415,24190,108740195,00,0.00,N,2,45, 20250225,4425,4450,4470,4410,22689,100717295,00,0.00,N,5,-55, 20250224,4480,4410,4490,4405,9842,43805110,00,0.00,N,2,5, 20250221,4475,4405,4520,4330,28626,126534635,00,0.00,N,2,120, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index feb999a0a166..ca00fa3e18c2 100644 --- a/332570/day/candle-day-250.csv +++ b/332570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4285,4300,4425,4220,1595141,6861144395,00,0.00,N,3,0, 20250225,4285,4200,4430,4160,2998917,12937155665,00,0.00,N,2,105, 20250224,4180,4010,4240,3920,1624522,6638701905,00,0.00,N,2,20, 20250221,4160,4155,4290,4105,1401843,5844052765,00,0.00,N,5,-60, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 8ebffc9e0211..48d9bc44a392 100644 --- a/333050/day/candle-day-250.csv +++ b/333050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1265,1268,1275,1264,17826,22583906,00,0.00,N,5,-3, 20250225,1268,1276,1280,1259,50684,64340019,00,0.00,N,5,-12, 20250224,1280,1282,1283,1276,25198,32240391,00,0.00,N,5,-3, 20250221,1283,1290,1290,1273,52731,67453923,00,0.00,N,5,-7, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index e2f47a3f5edf..c6437c615628 100644 --- a/333430/day/candle-day-250.csv +++ b/333430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4660,4730,4795,4550,922073,4301699345,00,0.00,N,5,-50, 20250225,4710,4350,4985,4350,9311873,44479626770,00,0.00,N,2,305, 20250224,4405,4365,4570,4335,371519,1642417380,00,0.00,N,5,-15, 20250221,4420,4560,4625,4380,655370,2925054300,00,0.00,N,5,-220, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index cd10ca5c2bc9..1dba3b0ab3c5 100644 --- a/333620/day/candle-day-250.csv +++ b/333620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9060,8600,9650,8500,368393,3364641310,00,0.00,N,2,480, 20250225,8580,8870,8870,8480,56566,488388810,00,0.00,N,5,-290, 20250224,8870,8890,8990,8690,170990,1514298020,00,0.00,N,5,-80, 20250221,8950,8550,9070,8260,202371,1776233770,00,0.00,N,2,400, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 23de3a74994d..24114db41b0b 100644 --- a/334890/day/candle-day-250.csv +++ b/334890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4400,4385,4420,4370,73060,320520245,00,0.00,N,2,15, 20250225,4385,4360,4400,4345,62999,275442340,00,0.00,N,2,35, 20250224,4350,4375,4385,4325,61463,267271825,00,0.00,N,5,-25, 20250221,4375,4390,4400,4350,49767,217146535,00,0.00,N,2,5, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index c66c9ebed087..1a396e44d69e 100644 --- a/334970/day/candle-day-250.csv +++ b/334970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4485,4405,4510,4390,71492,318643140,00,0.00,N,2,85, 20250225,4400,4500,4500,4330,90750,397521795,00,0.00,N,5,-50, 20250224,4450,4440,4535,4360,101972,452443945,00,0.00,N,2,10, 20250221,4440,4590,4610,4380,171476,768549010,00,0.00,N,5,-150, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 0f2b68aee06f..e71d0b498594 100644 --- a/335810/day/candle-day-250.csv +++ b/335810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2810,2820,2830,2780,6754,18926580,00,0.00,N,3,0, 20250225,2810,2875,2875,2790,6092,17181815,00,0.00,N,5,-65, 20250224,2875,2850,2895,2825,10657,30450035,00,0.00,N,2,25, 20250221,2850,2860,2860,2800,6233,17662245,00,0.00,N,5,-10, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index 16dece21e195..ed37d01f013c 100644 --- a/335870/day/candle-day-250.csv +++ b/335870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2250,2275,2475,2150,205658,474517685,00,0.00,N,5,-30, 20250225,2280,2050,2310,2030,243331,532107100,00,0.00,N,2,270, 20250224,2010,2060,2060,1970,74073,148808291,00,0.00,N,5,-70, 20250221,2080,2000,2140,2000,65774,136368755,00,0.00,N,2,70, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 9c3278073bc8..cdb43ade286c 100644 --- a/335890/day/candle-day-250.csv +++ b/335890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8270,8660,8800,8250,1265133,10721721650,00,0.00,N,5,-170, 20250225,8440,8210,8500,8210,525172,4403689080,00,0.00,N,2,180, 20250224,8260,8380,8390,8150,627831,5171531700,00,0.00,N,5,-230, 20250221,8490,8470,8570,8380,530441,4486149300,00,0.00,N,2,110, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 304fffe8b994..79a729cba78a 100644 --- a/336040/day/candle-day-250.csv +++ b/336040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4200,4200,4200,4200,2,8400,00,0.00,N,3,0, 20250225,4200,4200,4200,4200,1,4200,00,0.00,N,2,5, 20250224,4195,4200,4200,4195,2,8395,00,0.00,N,3,0, 20250221,4195,4100,4195,4100,12,49390,00,0.00,N,2,95, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index b0a687902f7f..b6ea73837b4f 100644 --- a/336060/day/candle-day-250.csv +++ b/336060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1339,1357,1358,1334,236404,317416394,00,0.00,N,5,-13, 20250225,1352,1340,1352,1323,292415,393275196,00,0.00,N,2,12, 20250224,1340,1336,1344,1320,199104,265101852,00,0.00,N,2,4, 20250221,1336,1349,1377,1332,436990,587653336,00,0.00,N,5,-7, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index f3e1642a747c..9d50fd4432a8 100644 --- a/336260/day/candle-day-250.csv +++ b/336260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17070,16300,17150,16250,335202,5650579600,00,0.00,N,2,770, 20250225,16300,16530,16530,16230,157277,2567673410,00,0.00,N,5,-390, 20250224,16690,16300,16750,16300,118829,1968515790,00,0.00,N,2,60, 20250221,16630,16530,16790,16450,126091,2098573530,00,0.00,N,5,-30, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index b6b3db0352de..be74e06115d8 100644 --- a/336370/day/candle-day-250.csv +++ b/336370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10230,10070,10260,9910,158969,1609783500,00,0.00,N,2,130, 20250225,10100,10240,10420,10050,176274,1792052180,00,0.00,N,5,-300, 20250224,10400,10090,10520,10010,247961,2562124830,00,0.00,N,2,130, 20250221,10270,10280,10460,10140,301884,3102551310,00,0.00,N,5,-10, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 6fc8da80c45e..0b022bb723b7 100644 --- a/336570/day/candle-day-250.csv +++ b/336570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6470,6670,6800,6460,971357,6405648690,00,0.00,N,5,-130, 20250225,6600,6520,6690,6440,664249,4379708300,00,0.00,N,2,60, 20250224,6540,6190,6620,6150,869221,5557600010,00,0.00,N,2,250, 20250221,6290,6150,6400,6130,453912,2838300900,00,0.00,N,2,120, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index deb3ec105a30..107f26685e15 100644 --- a/336680/day/candle-day-250.csv +++ b/336680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10040,9720,10080,9680,65275,647461340,00,0.00,N,2,320, 20250225,9720,9820,9820,9640,27428,266111090,00,0.00,N,5,-100, 20250224,9820,9670,9860,9570,37671,365853410,00,0.00,N,2,120, 20250221,9700,9650,9830,9590,28683,279432960,00,0.00,N,2,90, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 3686655658e7..524dae202b27 100644 --- a/337840/day/candle-day-250.csv +++ b/337840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9800,11000,11000,9400,2804,27931900,00,0.00,N,5,-800, 20250225,10600,10960,10960,10020,256,2644100,00,0.00,N,5,-100, 20250224,10700,11000,11000,10200,201,2107500,00,0.00,N,5,-180, 20250221,10880,11410,11410,10880,2,22290,00,0.00,N,2,190, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 8e70b7a942ba..0001ab5a462a 100644 --- a/337930/day/candle-day-250.csv +++ b/337930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6590,6750,6750,6580,195504,1295858980,00,0.00,N,5,-120, 20250225,6710,6640,6820,6560,220366,1470507260,00,0.00,N,2,50, 20250224,6660,6790,6940,6600,191560,1280259330,00,0.00,N,5,-270, 20250221,6930,7100,7120,6850,284545,1985418600,00,0.00,N,2,30, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 323c6deb12bd..b74c11bf26f2 100644 --- a/338100/day/candle-day-250.csv +++ b/338100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4520,4540,4540,4460,39917,179460715,00,0.00,N,5,-20, 20250225,4540,4510,4545,4510,20994,95104285,00,0.00,N,2,30, 20250224,4510,4475,4510,4475,10547,47505895,00,0.00,N,3,0, 20250221,4510,4515,4515,4490,11531,51901700,00,0.00,N,2,10, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index e261a98bbdd2..fab4638c2ce4 100644 --- a/338220/day/candle-day-250.csv +++ b/338220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,24850,24750,25000,24500,94402,2339291550,00,0.00,N,2,100, 20250225,24750,24300,25100,24000,103847,2559370650,00,0.00,N,2,300, 20250224,24450,24700,24800,24350,129701,3178212250,00,0.00,N,5,-800, 20250221,25250,25350,25700,25100,117229,2971519300,00,0.00,N,3,0, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 0b55f57304ac..230abee1361b 100644 --- a/338840/day/candle-day-250.csv +++ b/338840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7960,7580,8070,7580,63877,501529510,00,0.00,N,2,320, 20250225,7640,7560,7650,7440,38826,293125720,00,0.00,N,5,-40, 20250224,7680,7770,7770,7510,42847,325239830,00,0.00,N,5,-90, 20250221,7770,7650,7890,7560,43665,339451590,00,0.00,N,2,100, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index e22062101329..881c6945aaee 100644 --- a/339770/day/candle-day-250.csv +++ b/339770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6000,5980,6250,5820,230540,1390907620,00,0.00,N,2,140, 20250225,5860,5550,6000,5520,278826,1620006560,00,0.00,N,2,310, 20250224,5550,5500,5600,5480,39563,220167680,00,0.00,N,5,-20, 20250221,5570,5580,5630,5480,69695,385304040,00,0.00,N,5,-10, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index c688bf860a0d..495d013c744b 100644 --- a/339950/day/candle-day-250.csv +++ b/339950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2260,2315,2335,2250,221777,507568075,00,0.00,N,5,-65, 20250225,2325,2355,2360,2315,149901,349820995,00,0.00,N,5,-30, 20250224,2355,2300,2365,2265,229448,532163210,00,0.00,N,2,35, 20250221,2320,2360,2360,2305,183436,427546700,00,0.00,N,5,-40, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index 5c28fb9c024e..10d07c501232 100644 --- a/340360/day/candle-day-250.csv +++ b/340360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1954,1946,1962,1919,613694,1194165643,00,0.00,N,5,-2, 20250225,1956,1958,2015,1946,656592,1296021047,00,0.00,N,5,-19, 20250224,1975,1970,1979,1913,489778,951561911,00,0.00,N,2,1, 20250221,1974,1955,1987,1940,395644,776913309,00,0.00,N,2,4, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index 6088f8374293..eacc8eebd7d3 100644 --- a/340440/day/candle-day-250.csv +++ b/340440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1316,1269,1317,1265,55884,72995182,00,0.00,N,2,38, 20250225,1278,1253,1278,1252,15528,19712556,00,0.00,N,2,14, 20250224,1264,1258,1268,1235,19776,24888436,00,0.00,N,2,6, 20250221,1258,1260,1265,1235,8252,10353292,00,0.00,N,2,11, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index b837b7904dca..59d940966fe5 100644 --- a/340570/day/candle-day-250.csv +++ b/340570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,74500,74400,75500,73900,46271,3442295700,00,0.00,N,5,-600, 20250225,75100,75500,76200,74200,59586,4460808400,00,0.00,N,5,-1100, 20250224,76200,77000,78100,75500,36515,2779028700,00,0.00,N,5,-1000, 20250221,77200,77500,78700,75300,65281,5033654300,00,0.00,N,5,-300, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index a9427c233f2c..c65997b37ced 100644 --- a/340810/day/candle-day-250.csv +++ b/340810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3465,3355,3470,3355,13039,44505030,00,0.00,N,2,90, 20250225,3375,3400,3415,3370,6604,22297640,00,0.00,N,5,-25, 20250224,3400,3490,3490,3365,9814,33331280,00,0.00,N,5,-70, 20250221,3470,3410,3470,3370,14938,50854785,00,0.00,N,2,50, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index 8d93e2708e4f..d0de3bc9c050 100644 --- a/340930/day/candle-day-250.csv +++ b/340930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2465,2320,2550,2265,1643967,3942963700,00,0.00,N,2,195, 20250225,2270,2320,2410,2220,537839,1233253115,00,0.00,N,5,-45, 20250224,2315,2635,2740,2315,1282866,3159682770,00,0.00,N,5,-335, 20250221,2650,2755,2980,2650,1315958,3621659820,00,0.00,N,5,-150, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 937f2f246b68..3e36d05cc55b 100644 --- a/341170/day/candle-day-250.csv +++ b/341170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,925,1100,1100,925,113,117764,00,0.00,N,5,-112, 20250225,1037,1069,1069,931,4581,4316959,00,0.00,N,2,107, 20250224,930,1099,1099,930,220,236840,00,0.00,N,5,-94, 20250221,1024,990,1032,900,3247,3228170,00,0.00,N,2,124, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 339e705dd6d3..72fc9dc25f0e 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,697,697,697,697,1,697,00,0.00,N,5,-1, 20250225,698,698,698,595,415,247337,00,0.00,N,5,-1, 20250224,699,699,699,699,1,699,00,0.00,N,2,2, 20250221,697,699,699,552,1023,565824,00,0.00,N,2,48, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 414d5e264e96..9658f09562e0 100644 --- a/343090/day/candle-day-250.csv +++ b/343090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2085,2295,2295,2015,17100,35457150,00,0.00,N,5,-150, 20250225,2235,2295,2295,2140,2326,5039250,00,0.00,N,5,-15, 20250224,2250,2240,2250,2140,7324,16215015,00,0.00,N,2,15, 20250221,2235,2280,2280,2190,992,2223935,00,0.00,N,2,35, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 2029adb47cee..3da97203ba17 100644 --- a/344820/day/candle-day-250.csv +++ b/344820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,34000,33850,34150,33650,28884,978764350,00,0.00,N,2,150, 20250225,33850,34250,34300,33550,54390,1842442850,00,0.00,N,5,-450, 20250224,34300,34000,34500,33950,41405,1418498300,00,0.00,N,2,300, 20250221,34000,33500,34000,33500,46864,1583440800,00,0.00,N,2,500, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index df2327e1d617..33a9d4ce2d5d 100644 --- a/344860/day/candle-day-250.csv +++ b/344860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1677,1648,1682,1640,88011,146398092,00,0.00,N,2,29, 20250225,1648,1641,1656,1625,97511,160207275,00,0.00,N,2,8, 20250224,1640,1647,1671,1634,141560,233716709,00,0.00,N,5,-7, 20250221,1647,1603,1658,1590,198613,323122918,00,0.00,N,2,55, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 7bdebe9ede05..e5ea70705e6c 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1000,1000,1000,1000,1,1000,00,0.00,N,2,100, 20250225,900,900,900,900,5,4500,00,0.00,N,3,0, 20250224,900,1100,1100,900,11,10100,00,0.00,N,5,-135, 20250221,1035,1035,1035,1035,2,2070,00,0.00,N,1,135, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 50256cb06622..3583b52024ce 100644 --- a/347000/day/candle-day-250.csv +++ b/347000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2315,2330,2415,2275,126284,293306340,00,0.00,N,5,-40, 20250225,2355,2270,2405,2225,177708,416909770,00,0.00,N,2,80, 20250224,2275,2255,2275,2210,47892,107379985,00,0.00,N,2,35, 20250221,2240,2195,2350,2175,140651,316086785,00,0.00,N,2,60, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 722679a343aa..95d79468242d 100644 --- a/347700/day/candle-day-250.csv +++ b/347700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7830,8040,8220,7710,309615,2452602050,00,0.00,N,5,-210, 20250225,8040,7290,8100,7180,547852,4223997450,00,0.00,N,2,640, 20250224,7400,7450,7550,7050,696921,5080485410,00,0.00,N,5,-100, 20250221,7500,7830,8340,7420,824240,6441611230,00,0.00,N,5,-470, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index c46b4392cf3a..7027e2c78a05 100644 --- a/347740/day/candle-day-250.csv +++ b/347740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2275,2315,2330,2255,38592,88474445,00,0.00,N,5,-25, 20250225,2300,2335,2335,2295,29791,68782190,00,0.00,N,5,-35, 20250224,2335,2345,2345,2290,32980,76282100,00,0.00,N,5,-5, 20250221,2340,2345,2345,2300,64288,148997895,00,0.00,N,3,0, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index b6fbdb85097d..57ea1fa0039c 100644 --- a/347770/day/candle-day-250.csv +++ b/347770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1558,1561,1561,1527,10572,16258572,00,0.00,N,5,-1, 20250225,1559,1580,1580,1533,20452,31650518,00,0.00,N,5,-16, 20250224,1575,1572,1588,1555,4240,6651022,00,0.00,N,5,-13, 20250221,1588,1577,1597,1567,47965,75745676,00,0.00,N,5,-2, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index dbc32362e90f..56501efba276 100644 --- a/347850/day/candle-day-250.csv +++ b/347850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,50100,53000,53500,49550,281974,14360334000,00,0.00,N,5,-2100, 20250225,52200,54600,55800,51700,255208,13613375700,00,0.00,N,5,-3100, 20250224,55300,55200,56800,54400,198358,10955195400,00,0.00,N,5,-700, 20250221,56000,53700,57300,52800,272137,15155805800,00,0.00,N,2,1800, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index c42751d404ae..863d5172eeb7 100644 --- a/347860/day/candle-day-250.csv +++ b/347860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1374,1385,1390,1370,297803,409637294,00,0.00,N,5,-10, 20250225,1384,1411,1411,1370,299705,416748679,00,0.00,N,5,-9, 20250224,1393,1373,1400,1368,290317,401639091,00,0.00,N,2,20, 20250221,1373,1377,1382,1364,294300,403557053,00,0.00,N,5,-6, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index e7b11bf3eb86..f45737b001d7 100644 --- a/347890/day/candle-day-250.csv +++ b/347890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5560,5570,5630,5410,19664,108186860,00,0.00,N,5,-10, 20250225,5570,5650,5670,5560,11455,64193770,00,0.00,N,5,-110, 20250224,5680,5650,5690,5590,5305,29848550,00,0.00,N,5,-10, 20250221,5690,5720,5800,5680,12829,73553080,00,0.00,N,5,-160, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 28341d2fdb6c..2d0494873449 100644 --- a/348030/day/candle-day-250.csv +++ b/348030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5000,5040,5070,5000,6908,34642910,00,0.00,N,5,-40, 20250225,5040,5000,5050,4985,2829,14163415,00,0.00,N,2,40, 20250224,5000,5000,5070,4970,4425,22122075,00,0.00,N,5,-50, 20250221,5050,5030,5050,4985,2941,14754965,00,0.00,N,2,40, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 0665e3e9a19d..2e41eb8e898b 100644 --- a/348080/day/candle-day-250.csv +++ b/348080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,661,660,670,650,132652,87169179,00,0.00,N,2,1, 20250225,660,667,668,651,98838,65054184,00,0.00,N,2,2, 20250224,658,666,679,650,86100,56980547,00,0.00,N,5,-8, 20250221,666,666,675,650,162778,107423613,00,0.00,N,3,0, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 6ab9a85f626d..fe0e99f4ef94 100644 --- a/348150/day/candle-day-250.csv +++ b/348150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5120,5000,5120,4995,29167,147676310,00,0.00,N,2,120, 20250225,5000,4980,5060,4980,20303,101839725,00,0.00,N,5,-40, 20250224,5040,5100,5100,4965,30472,153124030,00,0.00,N,3,0, 20250221,5040,4985,5070,4980,28120,141383740,00,0.00,N,2,55, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 0c3a64f33396..84fc06e9b652 100644 --- a/348210/day/candle-day-250.csv +++ b/348210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,53900,53500,54100,52800,28471,1522219000,00,0.00,N,2,100, 20250225,53800,53500,54500,53100,35219,1892447200,00,0.00,N,5,-200, 20250224,54000,54200,54600,53300,62813,3383606900,00,0.00,N,5,-1200, 20250221,55200,56800,57500,55000,98780,5504359600,00,0.00,N,5,-1800, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 6b9d6dc72dc0..2713191777ab 100644 --- a/348340/day/candle-day-250.csv +++ b/348340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,30350,30750,31000,30050,124464,3781967300,00,0.00,N,5,-650, 20250225,31000,31100,31750,30000,131993,4068557000,00,0.00,N,5,-100, 20250224,31100,31600,31800,30800,129695,4033938300,00,0.00,N,5,-1400, 20250221,32500,31250,33100,31000,236454,7642940000,00,0.00,N,2,700, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 17c7ff641204..26b3769ee5b8 100644 --- a/348350/day/candle-day-250.csv +++ b/348350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7610,7590,7640,7530,9376,71011330,00,0.00,N,2,20, 20250225,7590,7470,7600,7390,12103,91102920,00,0.00,N,2,90, 20250224,7500,7520,7520,7300,10670,79372070,00,0.00,N,5,-20, 20250221,7520,7550,7550,7350,8031,59948550,00,0.00,N,5,-10, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index d543f96dc00d..3e888436d09f 100644 --- a/348370/day/candle-day-250.csv +++ b/348370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,124400,118600,126900,118200,243073,30020753000,00,0.00,N,2,2400, 20250225,122000,133900,133900,122000,365090,46435878400,00,0.00,N,5,-10700, 20250224,132700,124900,133200,123500,387222,50186351900,00,0.00,N,2,3100, 20250221,129600,131000,133000,125000,452292,58401131700,00,0.00,N,2,2600, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 8631121d023f..74d69f8f8f1c 100644 --- a/348950/day/candle-day-250.csv +++ b/348950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2575,2525,2620,2520,660865,1698001660,00,0.00,N,2,45, 20250225,2530,2510,2530,2490,681271,1709945180,00,0.00,N,2,25, 20250224,2505,2500,2540,2480,753275,1891396000,00,0.00,N,2,5, 20250221,2500,2470,2510,2450,587807,1466595205,00,0.00,N,2,30, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 7bfbc5b943ca..b477c91ee803 100644 --- a/350520/day/candle-day-250.csv +++ b/350520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4015,4010,4035,3985,18949,76001835,00,0.00,N,5,-5, 20250225,4020,3995,4030,3985,38243,153478830,00,0.00,N,2,25, 20250224,3995,4000,4020,3985,26702,106819500,00,0.00,N,5,-5, 20250221,4000,4030,4030,3980,28840,115280255,00,0.00,N,2,5, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 947b42fae207..c6fad14be316 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7950,7720,7950,7720,202,1559900,00,0.00,N,3,0, 20250225,7950,7770,7950,7770,202,1569900,00,0.00,N,5,-50, 20250224,8000,7770,8000,7770,202,1570000,00,0.00,N,3,0, 20250221,8000,7770,8000,7770,202,1570000,00,0.00,N,3,0, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index b216e4753e62..d550eafb2486 100644 --- a/351320/day/candle-day-250.csv +++ b/351320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2240,2260,2290,2170,154133,340947965,00,0.00,N,5,-35, 20250225,2275,2300,2320,2190,86651,195236240,00,0.00,N,5,-25, 20250224,2300,2450,2450,2265,173879,403477525,00,0.00,N,5,-100, 20250221,2400,2585,2585,2400,116723,289644370,00,0.00,N,5,-85, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index 18cd8ced9a48..bc517a9846fe 100644 --- a/351330/day/candle-day-250.csv +++ b/351330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8360,8410,8460,8260,53030,442859450,00,0.00,N,5,-50, 20250225,8410,8660,8680,8350,102108,860467580,00,0.00,N,5,-300, 20250224,8710,8660,9000,8410,177528,1542490020,00,0.00,N,2,90, 20250221,8620,8660,8880,8500,129316,1121440380,00,0.00,N,5,-130, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index ffe0526073b9..a87c842b29c6 100644 --- a/351870/day/candle-day-250.csv +++ b/351870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10820,10660,11070,10660,40015,432563180,00,0.00,N,5,-60, 20250225,10880,11080,11170,10750,63886,700723710,00,0.00,N,5,-120, 20250224,11000,11000,11150,10620,110288,1198140970,00,0.00,N,5,-150, 20250221,11150,11220,11370,11000,86389,963364630,00,0.00,N,5,-250, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index d3e254e351ea..7b0e337f7ad3 100644 --- a/352090/day/candle-day-250.csv +++ b/352090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3385,3345,3400,3315,125408,422409345,00,0.00,N,2,45, 20250225,3340,3350,3385,3320,117027,391396035,00,0.00,N,5,-25, 20250224,3365,3330,3395,3310,175680,587772200,00,0.00,N,2,15, 20250221,3350,3295,3425,3295,318060,1075420270,00,0.00,N,2,40, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 4fd844084b29..22e69573fbd5 100644 --- a/352480/day/candle-day-250.csv +++ b/352480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,37200,37500,37750,36600,47369,1759501050,00,0.00,N,5,-300, 20250225,37500,37500,38650,37300,59384,2252341300,00,0.00,N,5,-400, 20250224,37900,37850,38150,37250,57593,2169837950,00,0.00,N,5,-550, 20250221,38450,39100,39100,37700,78099,2978672450,00,0.00,N,2,100, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index d0d4bec1a40e..78e96dba414c 100644 --- a/352700/day/candle-day-250.csv +++ b/352700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2635,2635,2655,2620,11121,29272055,00,0.00,N,3,0, 20250225,2635,2690,2690,2630,24333,64243835,00,0.00,N,5,-55, 20250224,2690,2640,2690,2610,29567,78336930,00,0.00,N,2,80, 20250221,2610,2605,2625,2585,23660,61647150,00,0.00,N,5,-25, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index fd7f3ec94f63..08a009e80cc5 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,695,742,780,695,5876317,4314978242,00,0.00,N,5,-45, 20250225,740,820,878,707,23407072,18535708289,00,0.00,N,5,-19, 20250224,759,579,759,532,20611036,13070406792,00,0.00,N,1,175, 20250221,584,699,787,574,26394136,18201553057,00,0.00,N,5,-41, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index a3c0340babe7..a056c2df505a 100644 --- a/352820/day/candle-day-250.csv +++ b/352820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,253000,248000,261500,247500,289435,73865797500,00,0.00,N,2,2000, 20250225,251000,246000,254000,245500,188260,47061727000,00,0.00,N,2,5000, 20250224,246000,242500,247500,241000,139031,34017352000,00,0.00,N,2,500, 20250221,245500,248500,250500,243500,166249,41019389000,00,0.00,N,5,-3000, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 23c80edc47b6..506f14c17d54 100644 --- a/352910/day/candle-day-250.csv +++ b/352910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6210,6100,6210,6100,7180,44274270,00,0.00,N,2,30, 20250225,6180,6150,6190,6070,9150,55946000,00,0.00,N,5,-10, 20250224,6190,6260,6330,6130,11626,71917350,00,0.00,N,5,-160, 20250221,6350,6290,6380,6190,10118,63787040,00,0.00,N,2,60, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index cbed48c3518c..71c6652787fa 100644 --- a/352940/day/candle-day-250.csv +++ b/352940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2350,2310,2395,2310,9579,22524045,00,0.00,N,2,30, 20250225,2320,2320,2365,2315,4534,10553680,00,0.00,N,5,-25, 20250224,2345,2330,2360,2305,25095,58894605,00,0.00,N,2,15, 20250221,2330,2350,2365,2240,7037,16192880,00,0.00,N,5,-20, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 86860730713a..f13362f4965a 100644 --- a/353190/day/candle-day-250.csv +++ b/353190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,744,740,747,736,49614,36692717,00,0.00,N,2,1, 20250225,743,740,749,739,55323,41018209,00,0.00,N,2,2, 20250224,741,759,759,740,141981,105756858,00,0.00,N,5,-18, 20250221,759,757,761,751,43204,33000312,00,0.00,N,2,2, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index fec6479e9b05..449b21d9891b 100644 --- a/353200/day/candle-day-250.csv +++ b/353200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19300,19000,19500,18930,324808,6261741200,00,0.00,N,2,100, 20250225,19200,19120,19380,18900,274898,5261233700,00,0.00,N,5,-250, 20250224,19450,19120,19450,18960,306598,5873326230,00,0.00,N,5,-100, 20250221,19550,19500,19650,19100,314416,6100822220,00,0.00,N,2,320, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index b82107dbf55c..f5bb33fbb90c 100644 --- a/353590/day/candle-day-250.csv +++ b/353590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4295,4250,4345,4215,19055,81789660,00,0.00,N,2,20, 20250225,4275,4300,4300,4250,12636,53965665,00,0.00,N,2,5, 20250224,4270,4365,4365,4200,17959,75987910,00,0.00,N,5,-5, 20250221,4275,4295,4385,4275,14489,62491470,00,0.00,N,2,5, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 1e018aa968d1..305ddc8cdf39 100644 --- a/353810/day/candle-day-250.csv +++ b/353810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4945,4840,4990,4840,72577,357175190,00,0.00,N,2,50, 20250225,4895,4880,4935,4840,64708,316253890,00,0.00,N,5,-45, 20250224,4940,4905,4940,4800,76746,374321505,00,0.00,N,2,10, 20250221,4930,4980,4980,4855,59475,290898350,00,0.00,N,5,-10, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index b07a580a22ac..86a036fedd58 100644 --- a/354200/day/candle-day-250.csv +++ b/354200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1783,1792,1800,1779,62388,111411000,00,0.00,N,5,-9, 20250225,1792,1813,1854,1792,179114,325843256,00,0.00,N,5,-28, 20250224,1820,1789,1827,1772,248140,447577784,00,0.00,N,2,42, 20250221,1778,1775,1822,1766,143647,258117524,00,0.00,N,2,2, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 2f502400ef05..aca609e79d88 100644 --- a/354320/day/candle-day-250.csv +++ b/354320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,27100,26550,27250,26400,37705,1014269500,00,0.00,N,2,450, 20250225,26650,27350,28000,26650,79358,2150705250,00,0.00,N,5,-700, 20250224,27350,27500,28150,26550,117884,3238946850,00,0.00,N,5,-650, 20250221,28000,27400,28950,27400,146668,4145721850,00,0.00,N,2,600, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index cb6e433b1071..c52d9760f0c5 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4600,4665,4665,4600,85,392900,00,0.00,N,5,-190, 20250225,4790,4695,5380,4695,285,1406150,00,0.00,N,2,95, 20250224,4695,4700,4970,4600,27,127480,00,0.00,N,5,-105, 20250221,4800,4695,5080,4695,95,467155,00,0.00,N,2,205, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index cc3a13843732..f9791e711cd7 100644 --- a/355150/day/candle-day-250.csv +++ b/355150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6870,6670,6980,6550,326675,2211153570,00,0.00,N,2,270, 20250225,6600,6440,6600,6370,156725,1017088900,00,0.00,N,5,-40, 20250224,6640,6710,7290,6470,810695,5498162580,00,0.00,N,2,170, 20250221,6470,5270,6890,5270,2299821,15192320440,00,0.00,N,2,1170, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 2640904dfbb9..c5f953e74b3b 100644 --- a/355390/day/candle-day-250.csv +++ b/355390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9200,9500,9500,9190,158074,1472599090,00,0.00,N,5,-370, 20250225,9570,8550,9600,8510,363604,3359387850,00,0.00,N,2,870, 20250224,8700,8580,8840,8540,43926,379872020,00,0.00,N,5,-120, 20250221,8820,8810,8850,8530,121510,1055541400,00,0.00,N,2,10, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index b1de25c302d2..f40e5c6a80ac 100644 --- a/355690/day/candle-day-250.csv +++ b/355690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8180,7180,8550,7150,133109,1052336970,00,0.00,N,2,1060, 20250225,7120,7300,7490,7080,53706,388663630,00,0.00,N,5,-620, 20250224,7740,7080,7870,7080,127902,974375580,00,0.00,N,2,470, 20250221,7270,6680,7740,6610,338758,2449247230,00,0.00,N,2,810, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index f5397b8f353d..ebfceedba314 100644 --- a/356680/day/candle-day-250.csv +++ b/356680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8820,8550,8960,8460,936001,8181052810,00,0.00,N,2,130, 20250225,8690,8400,9290,8280,2559346,22936973870,00,0.00,N,2,200, 20250224,8490,8610,8670,8480,525522,4488299060,00,0.00,N,5,-420, 20250221,8910,9140,9200,8810,897247,8041242910,00,0.00,N,2,70, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 8e23baa4a318..421ecee636f7 100644 --- a/356860/day/candle-day-250.csv +++ b/356860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,21700,20900,22350,20750,915758,19770950350,00,0.00,N,2,600, 20250225,21100,20800,21750,20650,363093,7730960650,00,0.00,N,5,-550, 20250224,21650,20900,21900,20400,665664,14099011900,00,0.00,N,5,-50, 20250221,21700,22350,22550,20650,851915,18221300950,00,0.00,N,5,-150, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 7b45e53b0c6b..28df78273273 100644 --- a/356890/day/candle-day-250.csv +++ b/356890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4415,4075,4925,4015,9530260,44101408155,00,0.00,N,2,335, 20250225,4080,4845,4970,4025,4107926,18568192705,00,0.00,N,5,-330, 20250224,4410,3815,4410,3620,4373013,18328301195,00,0.00,N,1,1015, 20250221,3395,3460,3500,3395,110840,400991815,00,0.00,N,5,-85, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index acac11e71d25..3e0f065c5c0f 100644 --- a/357120/day/candle-day-250.csv +++ b/357120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4410,4460,4460,4350,141689,622406990,00,0.00,N,2,30, 20250225,4380,4275,4380,4255,119665,518841370,00,0.00,N,2,105, 20250224,4275,4230,4305,4220,98818,422611150,00,0.00,N,2,45, 20250221,4230,4125,4255,4100,123691,519967360,00,0.00,N,2,105, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 1bb65177800e..a660aad6b061 100644 --- a/357230/day/candle-day-250.csv +++ b/357230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2700,2675,2710,2660,13158,35264275,00,0.00,N,2,25, 20250225,2675,2695,2695,2650,14858,39611360,00,0.00,N,5,-35, 20250224,2710,2680,2715,2660,13322,35748225,00,0.00,N,2,10, 20250221,2700,2670,2700,2660,9109,24372325,00,0.00,N,2,20, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 95c7332876af..ca0e6b7b5b6a 100644 --- a/357250/day/candle-day-250.csv +++ b/357250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2550,2545,2570,2530,59840,152407580,00,0.00,N,2,25, 20250225,2525,2505,2540,2500,36881,92797615,00,0.00,N,2,20, 20250224,2505,2500,2520,2490,36121,90582020,00,0.00,N,2,5, 20250221,2500,2505,2510,2485,62449,155713640,00,0.00,N,3,0, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 8d737875e59b..f39f1a69959a 100644 --- a/357430/day/candle-day-250.csv +++ b/357430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1544,1544,1559,1540,64303,99368384,00,0.00,N,5,-13, 20250225,1557,1540,1560,1540,68264,105794350,00,0.00,N,2,7, 20250224,1550,1538,1553,1530,28699,44315648,00,0.00,N,2,12, 20250221,1538,1517,1539,1516,39346,59976751,00,0.00,N,2,22, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 8237341beb6d..e91c7c6a3e53 100644 --- a/357550/day/candle-day-250.csv +++ b/357550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,50500,49600,50800,49500,8810,441326250,00,0.00,N,2,600, 20250225,49900,50000,50000,49300,4100,203401700,00,0.00,N,3,0, 20250224,49900,51100,51900,49450,9472,472625350,00,0.00,N,5,-1400, 20250221,51300,49900,52000,49650,8121,409649050,00,0.00,N,2,1200, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 1fb0fcd28d34..40ac2105d606 100644 --- a/357580/day/candle-day-250.csv +++ b/357580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6320,6460,6460,6230,49553,312895090,00,0.00,N,5,-20, 20250225,6340,6200,6440,6110,29553,184804470,00,0.00,N,2,140, 20250224,6200,6270,6270,6080,30979,190810100,00,0.00,N,5,-70, 20250221,6270,6270,6320,6180,45217,282128680,00,0.00,N,2,50, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 20c1ecd1f2f8..c1b29e18920f 100644 --- a/357780/day/candle-day-250.csv +++ b/357780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,194600,200500,201500,193800,21931,4299428700,00,0.00,N,5,-4600, 20250225,199200,193200,204500,192100,37210,7429265000,00,0.00,N,2,3300, 20250224,195900,193700,197900,192700,17590,3433287200,00,0.00,N,5,-2400, 20250221,198300,198100,200500,196100,34034,6743632200,00,0.00,N,2,200, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index 5496b9327356..7f354aad44cd 100644 --- a/357880/day/candle-day-250.csv +++ b/357880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2130,2195,2220,2020,442517,937327025,00,0.00,N,5,-65, 20250225,2195,2275,2290,2110,400216,876008930,00,0.00,N,5,-50, 20250224,2245,2295,2370,2200,664612,1502965785,00,0.00,N,5,-135, 20250221,2380,2370,2540,2295,1210607,2953584840,00,0.00,N,2,50, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 640340c7a6b0..2455c33a5614 100644 --- a/358570/day/candle-day-250.csv +++ b/358570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16930,15490,17040,15200,2197892,36107434170,00,0.00,N,2,1510, 20250225,15420,14110,15580,14110,1193441,17992073480,00,0.00,N,2,1060, 20250224,14360,14990,15320,14050,1018642,14777627230,00,0.00,N,5,-630, 20250221,14990,14850,15040,14540,1013545,14992318300,00,0.00,N,2,140, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 630cbfaa53c7..781add5f1e43 100644 --- a/359090/day/candle-day-250.csv +++ b/359090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1062,1075,1075,1059,122666,130312838,00,0.00,N,5,-7, 20250225,1069,1067,1077,1062,157924,168641442,00,0.00,N,5,-5, 20250224,1074,1098,1098,1070,244035,263367561,00,0.00,N,2,4, 20250221,1070,1066,1100,1061,228520,244486813,00,0.00,N,2,8, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 0d830b2c3a5b..2a99c77240d7 100644 --- a/360070/day/candle-day-250.csv +++ b/360070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,34500,33800,35000,33100,122264,4147420950,00,0.00,N,5,-300, 20250225,34800,35750,36100,34450,113897,3996229250,00,0.00,N,5,-950, 20250224,35750,35150,35750,34200,153589,5379329250,00,0.00,N,5,-250, 20250221,36000,36950,37900,35950,204553,7531523050,00,0.00,N,5,-600, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 32cf99663bb1..284fed09ce8f 100644 --- a/360350/day/candle-day-250.csv +++ b/360350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7130,7000,7250,7000,22791,163505800,00,0.00,N,2,130, 20250225,7000,7010,7140,6970,21891,154367780,00,0.00,N,5,-10, 20250224,7010,6750,7090,6750,25231,174414490,00,0.00,N,2,110, 20250221,6900,6920,6950,6740,51925,353341820,00,0.00,N,5,-20, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 7ae872e9858c..dc597998da10 100644 --- a/361390/day/candle-day-250.csv +++ b/361390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18570,18610,18690,18160,87690,1606596470,00,0.00,N,5,-160, 20250225,18730,18540,18760,18070,175980,3249685430,00,0.00,N,2,250, 20250224,18480,18610,19100,18110,320918,5985205870,00,0.00,N,2,200, 20250221,18280,17990,18390,17510,87555,1587462790,00,0.00,N,2,290, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index d7072d3cbf13..b4139561564d 100644 --- a/361570/day/candle-day-250.csv +++ b/361570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2950,3015,3075,2840,222905,655677870,00,0.00,N,5,-125, 20250225,3075,3200,3200,2970,211248,650805275,00,0.00,N,5,-40, 20250224,3115,2990,3155,2990,534229,1661601130,00,0.00,N,2,75, 20250221,3040,2980,3130,2915,1100344,3340412205,00,0.00,N,2,30, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 579985410953..29ee8f36e023 100644 --- a/361610/day/candle-day-250.csv +++ b/361610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,30550,27900,30700,27650,651209,19256183950,00,0.00,N,2,2500, 20250225,28050,29000,29350,27850,299468,8476638950,00,0.00,N,5,-800, 20250224,28850,27300,28950,27200,397692,11309126250,00,0.00,N,2,1200, 20250221,27650,27400,27850,27000,272537,7494269000,00,0.00,N,2,350, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index fcd45c6e2f1d..49ae37d5d4c3 100644 --- a/361670/day/candle-day-250.csv +++ b/361670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4940,4955,4955,4705,8181,39648415,00,0.00,N,2,110, 20250225,4830,4780,4850,4765,6519,31314180,00,0.00,N,2,20, 20250224,4810,4610,4810,4610,6843,32466670,00,0.00,N,2,145, 20250221,4665,4685,4770,4600,22522,105722770,00,0.00,N,2,120, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index ea4642cf1687..e444c754694c 100644 --- a/362320/day/candle-day-250.csv +++ b/362320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5820,5950,6170,5810,220652,1308246000,00,0.00,N,5,-220, 20250225,6040,6280,6460,6000,431221,2646619200,00,0.00,N,5,-60, 20250224,6100,5910,6240,5600,647480,3951200050,00,0.00,N,2,160, 20250221,5940,5850,6050,5780,304538,1795236850,00,0.00,N,2,100, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index 3234de6ef1f0..c5c777aef0d5 100644 --- a/362990/day/candle-day-250.csv +++ b/362990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1957,1919,1965,1892,49229,95473203,00,0.00,N,2,34, 20250225,1923,1899,1930,1880,15209,29053725,00,0.00,N,2,24, 20250224,1899,1920,1950,1869,22362,42392796,00,0.00,N,5,-36, 20250221,1935,1910,1944,1880,53756,103208730,00,0.00,N,2,35, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index bbcb96351223..ac96d0faa68f 100644 --- a/363250/day/candle-day-250.csv +++ b/363250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9960,9980,10050,9610,45275,444630710,00,0.00,N,2,240, 20250225,9720,9850,9930,9720,40025,392595760,00,0.00,N,5,-210, 20250224,9930,9830,9970,9450,28045,275500770,00,0.00,N,2,100, 20250221,9830,9990,9990,9830,20792,204897910,00,0.00,N,5,-90, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 1209aee09e7b..192ca4c4d900 100644 --- a/363260/day/candle-day-250.csv +++ b/363260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2080,2105,2115,2070,226312,472026820,00,0.00,N,5,-30, 20250225,2110,2100,2175,2080,350927,743057960,00,0.00,N,2,10, 20250224,2100,2055,2130,2050,293248,615564955,00,0.00,N,3,0, 20250221,2100,2170,2190,2100,672282,1430163000,00,0.00,N,5,-90, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 303be131a163..6aa190eaa9d2 100644 --- a/363280/day/candle-day-250.csv +++ b/363280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2575,2580,2590,2550,24274,62344765,00,0.00,N,5,-20, 20250225,2595,2605,2625,2560,28304,73421060,00,0.00,N,5,-10, 20250224,2605,2640,2700,2560,24818,64746960,00,0.00,N,5,-65, 20250221,2670,2660,2670,2620,12323,32662670,00,0.00,N,2,40, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 45c699728e74..1e48a99e5395 100644 --- a/365270/day/candle-day-250.csv +++ b/365270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8470,8120,8850,8120,305713,2610827240,00,0.00,N,2,350, 20250225,8120,8690,8810,8120,251810,2140276550,00,0.00,N,5,-690, 20250224,8810,8620,8890,8460,330879,2873338490,00,0.00,N,2,210, 20250221,8600,7800,9100,7610,875762,7487965310,00,0.00,N,2,780, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 3c2fb9e0fbdd..cca4570d2667 100644 --- a/365330/day/candle-day-250.csv +++ b/365330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7370,7350,7650,7320,1703517,12710629520,00,0.00,N,2,210, 20250225,7160,7240,7300,7130,457128,3290016210,00,0.00,N,5,-150, 20250224,7310,7240,7490,7210,1033369,7572739970,00,0.00,N,2,170, 20250221,7140,7050,7300,7010,528339,3778875020,00,0.00,N,5,-40, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index ae09cc64cfc8..8b01ef43eb86 100644 --- a/365340/day/candle-day-250.csv +++ b/365340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,39750,38950,40550,38850,48226,1918198450,00,0.00,N,2,500, 20250225,39250,41150,41300,39150,75881,3013634000,00,0.00,N,5,-2450, 20250224,41700,41400,41950,40450,66162,2729212650,00,0.00,N,2,150, 20250221,41550,41000,41950,40350,65434,2692768400,00,0.00,N,2,550, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index dba7c67e6a8a..a63ebf8c7602 100644 --- a/365550/day/candle-day-250.csv +++ b/365550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4895,4950,4965,4865,248443,1215266105,00,0.00,N,5,-55, 20250225,4950,4940,4960,4910,140545,693398250,00,0.00,N,2,10, 20250224,4940,4960,5000,4910,214609,1063771550,00,0.00,N,5,-5, 20250221,4945,4950,4985,4920,174501,863847210,00,0.00,N,3,0, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 580d3bbe4452..3aa924ec2549 100644 --- a/365590/day/candle-day-250.csv +++ b/365590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,658,650,666,635,164441,106499014,00,0.00,N,2,8, 20250225,650,669,669,628,114691,73601770,00,0.00,N,2,2, 20250224,648,641,659,621,296287,187874612,00,0.00,N,2,6, 20250221,642,684,684,633,387162,252670736,00,0.00,N,5,-42, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index b969671e7660..8422225e5793 100644 --- a/365900/day/candle-day-250.csv +++ b/365900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3670,3690,3805,3590,22742,84369380,00,0.00,N,5,-55, 20250225,3725,3700,3900,3500,17939,67498960,00,0.00,N,5,-50, 20250224,3775,3705,3890,3670,25883,97577800,00,0.00,N,2,70, 20250221,3705,3720,3870,3600,38517,144619585,00,0.00,N,2,120, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 7ffc23e7eaa6..62d1eb8aeca5 100644 --- a/366030/day/candle-day-250.csv +++ b/366030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4645,4640,4685,4625,84384,391991205,00,0.00,N,5,-50, 20250225,4695,4635,4760,4630,100139,469241435,00,0.00,N,5,-10, 20250224,4705,4675,4760,4610,111031,522822360,00,0.00,N,2,30, 20250221,4675,4840,4850,4600,202537,959824320,00,0.00,N,5,-160, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 5046d4bbc885..7ea94e35fa14 100644 --- a/367000/day/candle-day-250.csv +++ b/367000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4265,4295,4400,4135,6781,28627530,00,0.00,N,3,0, 20250225,4265,4230,4265,4160,2887,12223475,00,0.00,N,2,20, 20250224,4245,4250,4250,4195,2037,8588130,00,0.00,N,5,-5, 20250221,4250,4205,4255,4125,6411,26993805,00,0.00,N,3,0, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index a66c6318d680..6fcde8375d55 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250225,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250224,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250221,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 5c2e8637a7ff..eaa65a08859a 100644 --- a/368600/day/candle-day-250.csv +++ b/368600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3215,3215,3485,3040,228448,753054435,00,0.00,N,5,-40, 20250225,3255,3245,3350,3200,43709,143094950,00,0.00,N,5,-15, 20250224,3270,3235,3310,3200,65120,212198185,00,0.00,N,3,0, 20250221,3270,3200,3310,3195,34157,110782980,00,0.00,N,2,40, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index aeaefe277d9d..775570b00c05 100644 --- a/368770/day/candle-day-250.csv +++ b/368770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6370,6500,6500,6280,380494,2423226280,00,0.00,N,5,-140, 20250225,6510,6450,6780,6370,747230,4943274050,00,0.00,N,5,-30, 20250224,6540,6650,6810,6470,1042450,6931920180,00,0.00,N,2,60, 20250221,6480,6510,6640,6360,654210,4279104500,00,0.00,N,5,-50, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 1fda9ba052bb..881fc2f51d8c 100644 --- a/368970/day/candle-day-250.csv +++ b/368970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2585,2575,2615,2570,9796,25392505,00,0.00,N,5,-5, 20250225,2590,2600,2655,2585,9755,25549150,00,0.00,N,5,-10, 20250224,2600,2670,2670,2550,36655,95717840,00,0.00,N,5,-70, 20250221,2670,2690,2690,2625,12421,32959840,00,0.00,N,2,10, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 35d69e157bcd..3cf5c585a82f 100644 --- a/369370/day/candle-day-250.csv +++ b/369370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1562,1595,1595,1550,13600,21221971,00,0.00,N,5,-20, 20250225,1582,1600,1600,1570,8559,13538501,00,0.00,N,2,10, 20250224,1572,1559,1600,1552,18341,28875716,00,0.00,N,5,-5, 20250221,1577,1633,1643,1556,20901,33224443,00,0.00,N,5,-9, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 2a0edb5241a1..93a5318a7a92 100644 --- a/370090/day/candle-day-250.csv +++ b/370090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,21400,21550,21800,21000,116499,2483474650,00,0.00,N,5,-450, 20250225,21850,22500,22550,21650,74234,1631032000,00,0.00,N,5,-500, 20250224,22350,22600,22700,21800,113253,2506940500,00,0.00,N,5,-500, 20250221,22850,23000,23500,22850,60042,1388075500,00,0.00,N,5,-200, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 12d80db91ef3..2d382660167c 100644 --- a/371950/day/candle-day-250.csv +++ b/371950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9580,9260,9690,9170,25933,246353400,00,0.00,N,2,320, 20250225,9260,9110,9540,9000,37712,348401830,00,0.00,N,2,150, 20250224,9110,9550,9550,9100,46383,426380300,00,0.00,N,5,-320, 20250221,9430,9370,9580,9370,22095,209040270,00,0.00,N,5,-30, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index 2519f47e5799..0197cd7198d8 100644 --- a/372170/day/candle-day-250.csv +++ b/372170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,42400,41150,42850,40800,69295,2917453250,00,0.00,N,2,700, 20250225,41700,44000,44000,41700,69032,2927562000,00,0.00,N,5,-2300, 20250224,44000,41950,44550,41800,152376,6624277800,00,0.00,N,2,1300, 20250221,42700,39800,43150,39400,135110,5586769200,00,0.00,N,2,3400, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index c45739cedc31..17efeda18b27 100644 --- a/372320/day/candle-day-250.csv +++ b/372320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,31000,31000,31250,30500,89028,2737638350,00,0.00,N,5,-100, 20250225,31100,31250,31900,30600,72338,2250206650,00,0.00,N,5,-150, 20250224,31250,31600,32550,31200,79594,2522688800,00,0.00,N,5,-350, 20250221,31600,33650,34450,31150,242423,7948350950,00,0.00,N,5,-1550, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 9a0b8d41588d..cedb14f626b0 100644 --- a/372800/day/candle-day-250.csv +++ b/372800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4855,4900,4955,4810,6678,32710900,00,0.00,N,2,70, 20250225,4785,4670,4885,4645,3734,17754250,00,0.00,N,2,115, 20250224,4670,4750,4900,4635,7937,37170285,00,0.00,N,5,-135, 20250221,4805,4970,4970,4790,3805,18381485,00,0.00,N,5,-5, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index 93e57382763d..81f356751a49 100644 --- a/372910/day/candle-day-250.csv +++ b/372910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3475,3420,3500,3420,137501,476109545,00,0.00,N,2,5, 20250225,3470,3495,3495,3435,216493,750760675,00,0.00,N,5,-15, 20250224,3485,3500,3535,3465,260968,910685265,00,0.00,N,2,5, 20250221,3480,3440,3485,3415,440376,1538524290,00,0.00,N,2,35, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index ad7e5a14538b..ce1f85214dc5 100644 --- a/373110/day/candle-day-250.csv +++ b/373110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4735,4770,4830,4640,197415,929036260,00,0.00,N,2,5, 20250225,4730,5460,5560,4670,982241,4802598995,00,0.00,N,5,-420, 20250224,5150,5270,5340,5090,313828,1626728460,00,0.00,N,3,0, 20250221,5150,4805,5570,4805,1571727,8327633370,00,0.00,N,2,305, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 922946441de6..355551e366e3 100644 --- a/373160/day/candle-day-250.csv +++ b/373160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6810,6870,7000,6810,59292,409184520,00,0.00,N,5,-130, 20250225,6940,6890,6990,6710,82297,563820230,00,0.00,N,2,300, 20250224,6640,6690,6690,6500,67907,446437570,00,0.00,N,5,-90, 20250221,6730,6800,6950,6710,166598,1135627140,00,0.00,N,2,20, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 6d7b3b8eede4..a8520bbe64ff 100644 --- a/373170/day/candle-day-250.csv +++ b/373170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8680,8770,9100,8600,14231,124996900,00,0.00,N,5,-100, 20250225,8780,9160,9160,8660,19214,168553550,00,0.00,N,5,-390, 20250224,9170,8850,9460,8660,46866,420248720,00,0.00,N,5,-30, 20250221,9200,8950,9350,8450,107635,958377870,00,0.00,N,2,490, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index d73fbfdff5d4..2b7557513c9a 100644 --- a/373200/day/candle-day-250.csv +++ b/373200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,603,590,620,586,746110,450424407,00,0.00,N,2,20, 20250225,583,580,586,573,222966,129114338,00,0.00,N,2,2, 20250224,581,582,591,565,664783,383427802,00,0.00,N,5,-12, 20250221,593,606,606,584,841347,495396084,00,0.00,N,5,-18, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 623a0a4c9d86..e2a2b61ffd78 100644 --- a/373220/day/candle-day-250.csv +++ b/373220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,374000,369500,376000,368000,143098,53371371000,00,0.00,N,2,500, 20250225,373500,386000,386000,372500,140338,52854766500,00,0.00,N,5,-12000, 20250224,385500,377500,386500,375000,237103,90890459500,00,0.00,N,2,7000, 20250221,378500,378500,379000,373500,141193,53170058000,00,0.00,N,2,2000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index b245a38a1e93..d4061e8dc99d 100644 --- a/375500/day/candle-day-250.csv +++ b/375500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,42000,40500,42400,40300,259310,10786177250,00,0.00,N,2,1400, 20250225,40600,39100,41000,39000,287785,11650307950,00,0.00,N,2,1100, 20250224,39500,39800,39850,38750,117877,4626606850,00,0.00,N,5,-650, 20250221,40150,39400,40150,39200,182903,7283977850,00,0.00,N,2,750, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 677996ffc1a0..7a08b02727c7 100644 --- a/376180/day/candle-day-250.csv +++ b/376180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2505,2470,2525,2435,28330,70154525,00,0.00,N,2,35, 20250225,2470,2450,2505,2435,36508,90156560,00,0.00,N,5,-10, 20250224,2480,2510,2535,2460,40980,101672390,00,0.00,N,5,-55, 20250221,2535,2490,2580,2490,80889,204496300,00,0.00,N,2,20, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 13ad580aaefb..774865490014 100644 --- a/376270/day/candle-day-250.csv +++ b/376270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17910,18300,18300,17800,10627,191150930,00,0.00,N,5,-170, 20250225,18080,17970,18350,17590,30071,543411550,00,0.00,N,2,280, 20250224,17800,17980,17980,17360,20481,361143220,00,0.00,N,2,220, 20250221,17580,17230,17900,17220,18035,317396980,00,0.00,N,2,180, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 6d0fb9deca07..24a6488f4b00 100644 --- a/376290/day/candle-day-250.csv +++ b/376290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3330,3340,3340,3260,14377,47515965,00,0.00,N,5,-15, 20250225,3345,3275,3395,3250,25529,85000140,00,0.00,N,2,45, 20250224,3300,3295,3340,3210,11484,37594010,00,0.00,N,2,5, 20250221,3295,3280,3300,3260,7551,24829835,00,0.00,N,5,-10, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 0392160e1d71..dc74c100376e 100644 --- a/376300/day/candle-day-250.csv +++ b/376300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,42250,42650,43600,42100,328642,14062303500,00,0.00,N,5,-400, 20250225,42650,41950,43550,41150,439507,18723236800,00,0.00,N,2,900, 20250224,41750,45000,45000,41650,734358,31347428500,00,0.00,N,5,-3000, 20250221,44750,48350,48800,44400,1031297,47527818750,00,0.00,N,5,-2950, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 2447e00f6110..cc61f570e341 100644 --- a/376930/day/candle-day-250.csv +++ b/376930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3160,3245,3305,3140,1209164,3864725950,00,0.00,N,5,-115, 20250225,3275,3330,3365,3245,1024447,3368866525,00,0.00,N,5,-50, 20250224,3325,3140,3450,3080,4035274,13424900040,00,0.00,N,2,185, 20250221,3140,3110,3175,3110,436404,1370486860,00,0.00,N,2,5, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 45fe94050261..6855078e44a3 100644 --- a/376980/day/candle-day-250.csv +++ b/376980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7440,7810,7870,7390,144531,1103628650,00,0.00,N,5,-330, 20250225,7770,7910,8050,7770,183846,1446959610,00,0.00,N,5,-120, 20250224,7890,7400,7890,7260,249162,1904495690,00,0.00,N,2,450, 20250221,7440,7590,7830,7260,156845,1173824210,00,0.00,N,5,-190, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index a1934a3c7801..82399d73c4bf 100644 --- a/377030/day/candle-day-250.csv +++ b/377030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2140,2165,2205,2080,491741,1055631670,00,0.00,N,5,-65, 20250225,2205,2120,2230,2035,1538304,3289182185,00,0.00,N,2,70, 20250224,2135,2370,2420,2135,2764624,6160145325,00,0.00,N,5,-225, 20250221,2360,2380,2380,2220,1245994,2874952175,00,0.00,N,5,-35, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index a1e8130ac21a..5f409e1c748f 100644 --- a/377190/day/candle-day-250.csv +++ b/377190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3185,3210,3215,3170,50735,161502605,00,0.00,N,5,-30, 20250225,3215,3220,3220,3180,65223,208686825,00,0.00,N,3,0, 20250224,3215,3185,3215,3180,80877,258834930,00,0.00,N,2,25, 20250221,3190,3160,3200,3125,86727,275059820,00,0.00,N,2,55, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index 8ad4b374fe17..af1bf7974694 100644 --- a/377220/day/candle-day-250.csv +++ b/377220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1940,1946,1970,1911,8621,16675256,00,0.00,N,5,-7, 20250225,1947,1947,1954,1856,37822,72065303,00,0.00,N,5,-1, 20250224,1948,1960,1990,1929,7970,15556426,00,0.00,N,5,-12, 20250221,1960,1925,1994,1925,16401,32372891,00,0.00,N,2,10, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index f96dc08f3ff3..4887d4104160 100644 --- a/377300/day/candle-day-250.csv +++ b/377300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,34800,31750,35200,31750,1747179,59904119250,00,0.00,N,2,3050, 20250225,31750,31850,32450,31350,179329,5689246900,00,0.00,N,5,-200, 20250224,31950,31700,32600,30900,191722,6140956300,00,0.00,N,2,150, 20250221,31800,32200,32500,31750,131974,4229697650,00,0.00,N,5,-250, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index b173a103a35f..51360217a066 100644 --- a/377330/day/candle-day-250.csv +++ b/377330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5760,4450,5760,4410,1236850,6989270480,00,0.00,N,1,1325, 20250225,4435,4455,4495,4435,6627,29555085,00,0.00,N,5,-25, 20250224,4460,4590,4595,4445,12898,57878740,00,0.00,N,5,-130, 20250221,4590,4505,4685,4505,10487,48252625,00,0.00,N,2,85, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 20884143ff54..8826d090e339 100644 --- a/377450/day/candle-day-250.csv +++ b/377450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13300,13470,13580,13030,49326,649781210,00,0.00,N,5,-80, 20250225,13380,13550,13580,13210,52919,704321630,00,0.00,N,5,-60, 20250224,13440,12990,13550,12840,41495,551288320,00,0.00,N,2,450, 20250221,12990,13620,13620,12950,76972,1017530250,00,0.00,N,5,-560, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 06390f478164..83ec195c0efc 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250226,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250225,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250224,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250221,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250220,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 2f5c27656bbb..0d80c901a385 100644 --- a/377480/day/candle-day-250.csv +++ b/377480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,22100,22500,22500,21250,105061,2304275200,00,0.00,N,5,-350, 20250225,22450,21850,23100,21850,218787,4922888200,00,0.00,N,2,600, 20250224,21850,22550,22850,21200,297440,6468781900,00,0.00,N,5,-1250, 20250221,23100,23500,23800,22850,328623,7644249400,00,0.00,N,5,-1250, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 2572daf7368d..f6cd4d7a6349 100644 --- a/377740/day/candle-day-250.csv +++ b/377740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4945,4945,4985,4900,180258,889896775,00,0.00,N,2,30, 20250225,4915,4865,4960,4820,157139,771092840,00,0.00,N,2,45, 20250224,4870,4790,4950,4770,351294,1706229100,00,0.00,N,2,160, 20250221,4710,4645,4710,4605,61750,288347890,00,0.00,N,2,80, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 45e65a52f4ed..eaddd99d1ca8 100644 --- a/378340/day/candle-day-250.csv +++ b/378340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15850,16050,16820,15810,360714,5833044400,00,0.00,N,5,-200, 20250225,16050,16900,17200,15980,395314,6516009770,00,0.00,N,5,-600, 20250224,16650,15970,17100,15950,611057,10228503910,00,0.00,N,2,460, 20250221,16190,15330,16860,15200,805090,12994359470,00,0.00,N,2,960, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index c2535e0e1eaa..7e9d87458c38 100644 --- a/378800/day/candle-day-250.csv +++ b/378800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3375,3440,3455,3360,498701,1689424970,00,0.00,N,5,-30, 20250225,3405,3405,3495,3350,759570,2596433890,00,0.00,N,2,10, 20250224,3395,3475,3565,3300,1445021,4942119975,00,0.00,N,5,-35, 20250221,3430,3650,3805,3430,2837459,10213562000,00,0.00,N,5,-255, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index 0767d314355a..6dd3790e87dc 100644 --- a/378850/day/candle-day-250.csv +++ b/378850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3010,3035,3035,2995,20244,60884760,00,0.00,N,5,-25, 20250225,3035,3020,3050,3005,20474,61922650,00,0.00,N,5,-15, 20250224,3050,3045,3065,3000,21264,64584165,00,0.00,N,2,10, 20250221,3040,3045,3070,2985,37610,114024750,00,0.00,N,2,60, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 3277d84de77c..1c1e29413cb0 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8000,8000,8000,8000,1,8000,00,0.00,N,2,200, 20250225,7800,7600,8000,7600,14,108400,00,0.00,N,5,-200, 20250224,8000,8000,8000,8000,1,8000,00,0.00,N,3,0, 20250221,8000,7800,8000,7800,59,461000,00,0.00,N,5,-200, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 27ad7b384d4b..b1d8f0a927df 100644 --- a/380540/day/candle-day-250.csv +++ b/380540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1316,1275,1333,1162,939191,1183089411,00,0.00,N,5,-47, 20250225,1363,1457,1457,1351,465845,648163310,00,0.00,N,5,-56, 20250224,1419,1340,1430,1335,597170,835827448,00,0.00,N,2,29, 20250221,1390,1342,1479,1335,2817778,3965160589,00,0.00,N,2,80, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index b8e055994cea..cb1ef3cfc7d9 100644 --- a/381620/day/candle-day-250.csv +++ b/381620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10750,10650,11110,10650,436811,4737518180,00,0.00,N,2,60, 20250225,10690,10370,11590,10250,1980019,21729066910,00,0.00,N,2,260, 20250224,10430,11120,12230,10210,1952213,21573065690,00,0.00,N,5,-860, 20250221,11290,10790,12740,10510,3076623,36762629120,00,0.00,N,5,-210, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index b4f058e0c269..7c0bc0f843b0 100644 --- a/381970/day/candle-day-250.csv +++ b/381970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13250,13520,13610,13220,80170,1071030310,00,0.00,N,5,-240, 20250225,13490,13400,13550,13350,58826,791866130,00,0.00,N,2,90, 20250224,13400,13270,13450,13200,122547,1634940120,00,0.00,N,2,130, 20250221,13270,13220,13310,13200,37955,502641220,00,0.00,N,2,60, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index 11f5f36cdf8e..124f06fdd3bb 100644 --- a/382150/day/candle-day-250.csv +++ b/382150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11940,12230,12640,11880,1027152,12552825340,00,0.00,N,5,-780, 20250225,12720,12040,12990,11710,1893188,23351375790,00,0.00,N,2,440, 20250224,12280,12890,13060,12190,1232272,15373688020,00,0.00,N,5,-570, 20250221,12850,14210,15050,12790,8048453,114349794970,00,0.00,N,5,-850, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index ec8ed1d42c1b..56265edb6154 100644 --- a/382480/day/candle-day-250.csv +++ b/382480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2185,2155,2250,2155,135192,297605505,00,0.00,N,2,10, 20250225,2175,2200,2200,2150,79891,172846140,00,0.00,N,5,-25, 20250224,2200,2155,2210,2155,90247,196701630,00,0.00,N,2,30, 20250221,2170,2150,2190,2140,102635,221991870,00,0.00,N,5,-15, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 8636a685753c..52ba15c2d2dc 100644 --- a/382800/day/candle-day-250.csv +++ b/382800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3945,3970,3975,3915,36162,142433625,00,0.00,N,5,-15, 20250225,3960,4050,4150,3935,35173,140330290,00,0.00,N,5,-90, 20250224,4050,3970,4050,3850,48899,193929415,00,0.00,N,2,50, 20250221,4000,4060,4100,3940,81666,325936505,00,0.00,N,5,-100, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index f2f461f09594..7b970ad072d6 100644 --- a/382840/day/candle-day-250.csv +++ b/382840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11530,11230,11680,11220,150254,1730146540,00,0.00,N,2,150, 20250225,11380,11950,11950,11310,201356,2324305550,00,0.00,N,5,-620, 20250224,12000,11700,12040,11570,307804,3655976180,00,0.00,N,2,50, 20250221,11950,11440,12270,11320,506994,6012348460,00,0.00,N,2,550, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index f8b01f50f4cd..095e2b0f72e4 100644 --- a/382900/day/candle-day-250.csv +++ b/382900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15010,14820,15380,14650,30658,460782830,00,0.00,N,2,140, 20250225,14870,14560,14920,14400,30124,439970330,00,0.00,N,2,170, 20250224,14700,14700,14850,14410,11809,172749630,00,0.00,N,5,-30, 20250221,14730,14840,15010,14640,27079,400529610,00,0.00,N,5,-170, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index f4ce0ff69f34..dfe8e183a038 100644 --- a/383220/day/candle-day-250.csv +++ b/383220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,72200,71900,72600,70300,51907,3715982400,00,0.00,N,2,600, 20250225,71600,72300,73100,71100,46673,3350741200,00,0.00,N,5,-1400, 20250224,73000,72900,73900,71900,74860,5457215800,00,0.00,N,5,-500, 20250221,73500,73600,74100,72500,55957,4104868500,00,0.00,N,2,200, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index c4028d89b39d..cb7da6c451f2 100644 --- a/383310/day/candle-day-250.csv +++ b/383310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,32000,31150,32100,31150,113206,3596424300,00,0.00,N,2,600, 20250225,31400,32450,32550,31300,114295,3620455150,00,0.00,N,5,-1400, 20250224,32800,32350,33150,31850,191111,6220247150,00,0.00,N,2,50, 20250221,32750,32500,33050,31750,155061,5025219150,00,0.00,N,2,600, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 17ada6601f15..03c2de699c8b 100644 --- a/383800/day/candle-day-250.csv +++ b/383800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6920,6900,6920,6850,195755,1349655170,00,0.00,N,2,40, 20250225,6880,6850,6910,6820,175441,1206660230,00,0.00,N,2,30, 20250224,6850,6850,6860,6820,143142,978593180,00,0.00,N,5,-10, 20250221,6860,6830,6900,6830,241052,1652946970,00,0.00,N,2,40, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index d8e766330aa5..21d37f2e66ec 100644 --- a/383930/day/candle-day-250.csv +++ b/383930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7430,7980,8000,7190,484296,3676247760,00,0.00,N,5,-460, 20250225,7890,7980,8100,7810,248970,1980967980,00,0.00,N,5,-150, 20250224,8040,7620,8060,7540,388622,3047759610,00,0.00,N,2,410, 20250221,7630,7770,7820,7590,310207,2385826330,00,0.00,N,5,-140, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index b6fd0af63926..942dc81593b9 100644 --- a/384470/day/candle-day-250.csv +++ b/384470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9750,9700,9940,9300,127839,1229162470,00,0.00,N,2,180, 20250225,9570,9630,9790,9400,115934,1109997640,00,0.00,N,5,-300, 20250224,9870,9740,10330,9230,350448,3408211300,00,0.00,N,5,-80, 20250221,9950,10200,10660,9930,778437,8027119440,00,0.00,N,5,-250, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index e13f9aed6036..7cb59b50d332 100644 --- a/387570/day/candle-day-250.csv +++ b/387570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8020,8000,8270,7780,100445,807675070,00,0.00,N,2,110, 20250225,7910,8100,8130,7850,90337,719960220,00,0.00,N,5,-230, 20250224,8140,8070,8250,7980,87604,706268040,00,0.00,N,5,-110, 20250221,8250,8360,8470,8200,132213,1098363510,00,0.00,N,5,-20, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 0ee1df27a3d4..457a00afef09 100644 --- a/388050/day/candle-day-250.csv +++ b/388050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8010,8030,8170,8010,246389,1986846310,00,0.00,N,5,-120, 20250225,8130,8210,8350,7950,450827,3662029170,00,0.00,N,5,-210, 20250224,8340,9070,9200,8300,1406837,12318074330,00,0.00,N,5,-260, 20250221,8600,8720,8790,8510,753906,6756401930,00,0.00,N,5,-60, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index f9c08f12ea3f..1c6cf5649e8d 100644 --- a/388610/day/candle-day-250.csv +++ b/388610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13100,13450,13900,13060,488,6425930,00,0.00,N,5,-310, 20250225,13410,13990,13990,13100,331,4411410,00,0.00,N,5,-80, 20250224,13490,14000,14000,12700,868,11530730,00,0.00,N,5,-500, 20250221,13990,14370,14370,13800,169,2357510,00,0.00,N,2,80, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 17847ccf02b6..2b2ffc532ef5 100644 --- a/388720/day/candle-day-250.csv +++ b/388720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,60400,59900,61700,57000,450122,26866608000,00,0.00,N,2,300, 20250225,60100,65000,65900,59900,669462,40943172600,00,0.00,N,5,-7400, 20250224,67500,67500,69500,67500,225542,15385677600,00,0.00,N,5,-3600, 20250221,71100,68000,72600,68000,494984,35090815900,00,0.00,N,2,4400, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 354253bbea7e..42c1abd4a0b2 100644 --- a/388790/day/candle-day-250.csv +++ b/388790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2815,2860,2880,2815,202488,573967550,00,0.00,N,5,-65, 20250225,2880,2840,2885,2815,166324,476035340,00,0.00,N,2,40, 20250224,2840,2870,2880,2760,221453,628251710,00,0.00,N,5,-40, 20250221,2880,2890,2905,2850,189464,544531830,00,0.00,N,3,0, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index 054db2dbcccb..82c12deada75 100644 --- a/388870/day/candle-day-250.csv +++ b/388870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8070,8290,8290,8040,56108,455011850,00,0.00,N,5,-100, 20250225,8170,8330,8390,8030,70367,574961530,00,0.00,N,3,0, 20250224,8170,8330,8330,8060,81116,661115040,00,0.00,N,5,-160, 20250221,8330,8650,8650,8290,74782,627986690,00,0.00,N,5,-120, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 63b91d425229..0a7ee6dc34bf 100644 --- a/389020/day/candle-day-250.csv +++ b/389020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,42950,43000,43000,42150,46170,1964792950,00,0.00,N,5,-50, 20250225,43000,43600,44100,42650,96004,4134921300,00,0.00,N,5,-1450, 20250224,44450,44300,44700,43800,64282,2837792050,00,0.00,N,5,-1200, 20250221,45650,46750,47750,45550,97432,4532938350,00,0.00,N,5,-450, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 5efe4dd3b97b..4a181615c02f 100644 --- a/389030/day/candle-day-250.csv +++ b/389030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1300,1295,1340,1292,51790,67318675,00,0.00,N,2,4, 20250225,1296,1352,1352,1296,141718,185617866,00,0.00,N,5,-43, 20250224,1339,1340,1354,1324,86982,115817206,00,0.00,N,5,-1, 20250221,1340,1345,1345,1325,64472,85898444,00,0.00,N,2,7, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index 7856bff50123..c5c56edd4464 100644 --- a/389140/day/candle-day-250.csv +++ b/389140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6510,6400,6880,6390,212494,1416633600,00,0.00,N,2,60, 20250225,6450,6630,6730,6370,205151,1331606030,00,0.00,N,5,-300, 20250224,6750,6970,7160,6740,270406,1860389640,00,0.00,N,5,-340, 20250221,7090,7090,7170,6760,345587,2406607510,00,0.00,N,5,-70, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index 6a5e82ee9be7..6174c0e0b781 100644 --- a/389260/day/candle-day-250.csv +++ b/389260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12170,11810,12180,11810,16386,197369840,00,0.00,N,2,170, 20250225,12000,11890,12000,11770,19181,227864750,00,0.00,N,3,0, 20250224,12000,12150,12150,11910,16539,198280250,00,0.00,N,5,-200, 20250221,12200,12120,12210,11910,20530,247487740,00,0.00,N,5,-70, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 430005434dc3..7a09250d4a43 100644 --- a/389470/day/candle-day-250.csv +++ b/389470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16070,16070,16430,15800,72664,1168274880,00,0.00,N,5,-20, 20250225,16090,15390,16140,15280,93508,1483695690,00,0.00,N,2,700, 20250224,15390,16160,16190,15150,101789,1578903440,00,0.00,N,5,-680, 20250221,16070,15630,16300,15630,100459,1613254230,00,0.00,N,2,490, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index ab9fa5d97043..f2715bc723d6 100644 --- a/389500/day/candle-day-250.csv +++ b/389500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23000,22800,23350,22600,31987,733142950,00,0.00,N,5,-100, 20250225,23100,22550,23600,22550,40076,923473050,00,0.00,N,3,0, 20250224,23100,22800,23250,22600,42104,957814200,00,0.00,N,5,-350, 20250221,23450,22650,25000,22650,139543,3340616650,00,0.00,N,2,50, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index a85edd2a6856..7b7a79550415 100644 --- a/389650/day/candle-day-250.csv +++ b/389650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,53000,53500,54000,51700,98263,5191517800,00,0.00,N,3,0, 20250225,53000,53900,55000,52200,131408,6998051600,00,0.00,N,5,-900, 20250224,53900,52600,54300,50700,122143,6483369400,00,0.00,N,3,0, 20250221,53900,53000,54900,52100,182452,9827092200,00,0.00,N,2,1000, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index bc091f036c4f..bfb42bdabdcc 100644 --- a/389680/day/candle-day-250.csv +++ b/389680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,713,712,719,702,144268,102190767,00,0.00,N,2,1, 20250225,712,700,742,698,434005,311177451,00,0.00,N,2,13, 20250224,699,715,715,695,378575,265211762,00,0.00,N,5,-16, 20250221,715,728,728,710,404369,289276491,00,0.00,N,5,-3, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 914ec85f2d72..0a733f9431af 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2095,2095,2095,2095,4,8380,00,0.00,N,3,0, +20250226,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250225,2095,2095,2095,2095,4,8380,00,0.00,Y,3,0, 20250224,2095,2095,2095,2095,19,39805,00,0.00,N,3,0, 20250221,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250220,2095,2095,2095,2095,0,0,00,0.00,N,3,0, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index 4b2efa68151b..d2180edb93cb 100644 --- a/391710/day/candle-day-250.csv +++ b/391710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1872,1870,1893,1840,42507,79528054,00,0.00,N,5,-3, 20250225,1875,1848,1900,1827,49965,93175601,00,0.00,N,2,9, 20250224,1866,1880,1880,1830,101450,187129384,00,0.00,N,5,-28, 20250221,1894,1908,1939,1880,70190,133824559,00,0.00,N,5,-33, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index 67b84af2f503..dc41e2043ea4 100644 --- a/393210/day/candle-day-250.csv +++ b/393210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5840,5810,5940,5750,410490,2403269930,00,0.00,N,5,-80, 20250225,5920,6000,6150,5900,531684,3183841850,00,0.00,N,5,-200, 20250224,6120,6360,6380,6070,810050,4996328630,00,0.00,N,5,-350, 20250221,6470,6370,6740,6330,1979981,13039620910,00,0.00,N,2,20, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 35890c3e7d6e..d5633a39c774 100644 --- a/393890/day/candle-day-250.csv +++ b/393890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11900,11120,11970,11080,469412,5457675130,00,0.00,N,2,730, 20250225,11170,11740,11800,11130,293962,3343317380,00,0.00,N,5,-670, 20250224,11840,11080,11910,10900,550135,6367694480,00,0.00,N,2,480, 20250221,11360,11150,11500,11000,327311,3693415990,00,0.00,N,2,130, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 53e6d8e86005..4189cac14e5f 100644 --- a/394280/day/candle-day-250.csv +++ b/394280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15630,16060,16100,15430,290132,4543777730,00,0.00,N,5,-580, 20250225,16210,16320,16790,16140,199078,3261576790,00,0.00,N,5,-540, 20250224,16750,16500,16950,16060,209408,3431650380,00,0.00,N,5,-200, 20250221,16950,16670,17130,16530,193959,3262850670,00,0.00,N,5,-110, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 2290b8a08d06..47e14811369c 100644 --- a/394800/day/candle-day-250.csv +++ b/394800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6280,6000,6750,5970,16858468,108864748400,00,0.00,N,2,190, 20250225,6090,5890,6200,5810,2339500,14109471890,00,0.00,N,2,90, 20250224,6000,6030,6030,5730,2116079,12417740300,00,0.00,N,5,-100, 20250221,6100,6120,6460,6100,3315344,20690131900,00,0.00,N,5,-100, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 290954f65b20..59d3ae613596 100644 --- a/395400/day/candle-day-250.csv +++ b/395400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5100,5110,5150,5090,295718,1515298510,00,0.00,N,5,-10, 20250225,5110,5120,5160,5060,253460,1295779820,00,0.00,N,5,-10, 20250224,5120,5110,5160,5080,462220,2374155680,00,0.00,N,3,0, 20250221,5120,5010,5140,5010,355033,1815915930,00,0.00,N,2,80, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index a67526b113d5..4ce06d4302e3 100644 --- a/396270/day/candle-day-250.csv +++ b/396270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9490,9390,9560,9370,193847,1833438710,00,0.00,N,5,-10, 20250225,9500,9520,9770,9450,219246,2093643140,00,0.00,N,5,-40, 20250224,9540,9800,9870,9400,573911,5479874870,00,0.00,N,5,-580, 20250221,10120,9330,10390,9260,1823061,18106878610,00,0.00,N,5,-1210, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 81f7de4e899e..6b8ad474c067 100644 --- a/396300/day/candle-day-250.csv +++ b/396300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2600,2525,2715,2500,1981262,5135994565,00,0.00,N,2,15, 20250225,2585,2445,2665,2440,2460181,6335655195,00,0.00,N,2,105, 20250224,2480,2315,2830,2305,10374835,27114028630,00,0.00,N,2,140, 20250221,2340,2315,2370,2310,142642,333197410,00,0.00,N,2,5, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 35af19f48dbf..f091ffd8c0dd 100644 --- a/396470/day/candle-day-250.csv +++ b/396470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9500,9810,10050,9300,657355,6363803140,00,0.00,N,5,-190, 20250225,9690,9510,10800,9510,4055512,41424309750,00,0.00,N,5,-320, 20250224,10010,9440,10450,9180,10871897,108402074040,00,0.00,N,2,1040, 20250221,8970,9200,9300,8960,296414,2752595220,00,0.00,N,5,-220, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index ddead482d176..1b99590be0aa 100644 --- a/396690/day/candle-day-250.csv +++ b/396690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2705,2720,2720,2680,24443,66077100,00,0.00,N,2,5, 20250225,2700,2730,2730,2680,91484,247222650,00,0.00,N,3,0, 20250224,2700,2675,2720,2670,47161,126880250,00,0.00,N,2,25, 20250221,2675,2640,2680,2640,43978,117113075,00,0.00,N,2,35, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index 11aabdc84b8d..5587b3e41ab5 100644 --- a/397030/day/candle-day-250.csv +++ b/397030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19060,19310,19550,18620,505056,9680254000,00,0.00,N,2,90, 20250225,18970,18050,19150,17650,645525,12071802440,00,0.00,N,2,770, 20250224,18200,18020,18590,17640,343066,6201437270,00,0.00,N,3,0, 20250221,18200,17970,18400,17930,222459,4039028380,00,0.00,N,2,230, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index 1ccb3a7d87ce..1c3afce16981 100644 --- a/398120/day/candle-day-250.csv +++ b/398120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3520,3465,3595,3465,125039,439897855,00,0.00,N,5,-15, 20250225,3535,3470,3585,3415,140512,494317285,00,0.00,N,2,65, 20250224,3470,3455,3580,3420,175427,611897955,00,0.00,N,5,-115, 20250221,3585,3610,3650,3515,220467,787177225,00,0.00,N,5,-65, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index d4d8b66fa06c..be225c3ce479 100644 --- a/399720/day/candle-day-250.csv +++ b/399720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,49050,50800,50900,48750,222152,10959083450,00,0.00,N,5,-2250, 20250225,51300,50900,51700,50500,91146,4651914700,00,0.00,N,5,-700, 20250224,52000,51000,52000,50500,125631,6433473000,00,0.00,N,5,-600, 20250221,52600,51700,53300,51200,131893,6941314500,00,0.00,N,2,900, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 04e2a5c9bf9a..68bb2300c943 100644 --- a/400760/day/candle-day-250.csv +++ b/400760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3495,3445,3540,3445,37741,131908460,00,0.00,N,2,5, 20250225,3490,3475,3500,3465,33951,118236785,00,0.00,N,5,-5, 20250224,3495,3490,3520,3460,62866,218951805,00,0.00,N,5,-15, 20250221,3510,3450,3510,3450,34962,122309055,00,0.00,N,2,30, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 10ce9d0ab2c1..0f4d8081c3f3 100644 --- a/402030/day/candle-day-250.csv +++ b/402030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23900,23800,24200,23400,40191,955877250,00,0.00,N,2,100, 20250225,23800,23900,24200,23000,48838,1162661300,00,0.00,N,5,-100, 20250224,23900,24850,24850,23700,84644,2032297350,00,0.00,N,5,-1400, 20250221,25300,25800,25800,24100,119571,2958261450,00,0.00,N,2,200, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 2a5035b97abb..e37f6c440e6a 100644 --- a/402340/day/candle-day-250.csv +++ b/402340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,96100,94900,97800,94400,271152,25989859500,00,0.00,N,2,1300, 20250225,94800,95100,95500,92600,309063,29147117000,00,0.00,N,5,-3100, 20250224,97900,98200,98500,96000,206490,20038817100,00,0.00,N,5,-2200, 20250221,100100,100900,101800,99200,197277,19755430600,00,0.00,N,5,-800, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 944035df2f74..5105c1c6115a 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,6380,6000,6380,5800,53,322940,00,0.00,N,3,0, +20250226,6370,6380,6380,6380,0,0,00,0.00,Y,5,-10, +20250225,6380,6000,6380,5800,53,322940,00,0.00,Y,3,0, 20250224,6380,6380,6380,6380,0,0,00,0.00,N,3,0, 20250221,6380,6380,6380,6380,0,0,00,0.00,N,3,-10, 20250220,6390,6000,6390,6000,43,268780,00,0.00,N,3,0, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index b38beac32240..ca6e4847ea8f 100644 --- a/402490/day/candle-day-250.csv +++ b/402490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15190,15000,15240,14990,40901,618172400,00,0.00,N,2,50, 20250225,15140,15530,15700,15000,61562,942712460,00,0.00,N,5,-430, 20250224,15570,16040,16040,15560,57667,901938670,00,0.00,N,5,-480, 20250221,16050,16000,16120,15960,32237,516468670,00,0.00,N,3,0, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 711d8d30f715..7ac3ad4e8e20 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9190,9200,9200,9190,6,55180,00,0.00,N,2,190, 20250225,9000,9400,9400,9000,27,246300,00,0.00,N,5,-500, 20250224,9500,9400,9500,9400,110,1035000,00,0.00,N,2,100, 20250221,9400,9600,9600,9400,155,1487000,00,0.00,N,5,-200, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 8431a6b28c11..98d5f7620299 100644 --- a/403490/day/candle-day-250.csv +++ b/403490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1439,1451,1462,1439,72674,104966832,00,0.00,N,5,-25, 20250225,1464,1465,1479,1445,70599,103443648,00,0.00,N,2,2, 20250224,1462,1439,1468,1438,91144,132608430,00,0.00,N,2,1, 20250221,1461,1450,1480,1436,118066,172503455,00,0.00,N,2,11, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 5f200cf249a7..711e501e59df 100644 --- a/403550/day/candle-day-250.csv +++ b/403550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15080,15420,15420,15040,2139,32366100,00,0.00,N,5,-50, 20250225,15130,15270,15360,15120,1696,25762730,00,0.00,N,5,-140, 20250224,15270,15320,15560,15270,2575,39423830,00,0.00,N,5,-290, 20250221,15560,15620,15830,15250,5858,91307180,00,0.00,N,2,360, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 0e8371a75076..d1ecb9ca6587 100644 --- a/403870/day/candle-day-250.csv +++ b/403870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,29300,29750,30200,29150,604299,17844158750,00,0.00,N,5,-600, 20250225,29900,29600,31200,29300,568695,17162178150,00,0.00,N,5,-100, 20250224,30000,30200,30400,29350,835455,24956934300,00,0.00,N,5,-1250, 20250221,31250,31700,31750,30650,654702,20393320500,00,0.00,N,5,-500, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index c63e59a296a0..230115a8d647 100644 --- a/404990/day/candle-day-250.csv +++ b/404990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3455,3470,3485,3420,97609,335511930,00,0.00,N,5,-25, 20250225,3480,3510,3510,3420,89270,307392425,00,0.00,N,5,-10, 20250224,3490,3465,3510,3460,52067,181893860,00,0.00,N,2,25, 20250221,3465,3440,3470,3425,48312,166646100,00,0.00,N,2,35, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index f23ffc5a548c..1b95f20d1297 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1040,1100,1100,1019,99590,104527331,00,0.00,N,5,-66, 20250225,1106,1144,1145,1102,34389,38397841,00,0.00,N,5,-38, 20250224,1144,1140,1172,1130,34743,39783317,00,0.00,N,2,14, 20250221,1130,1152,1152,1127,6751,7643991,00,0.00,N,5,-1, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index d3bc0e1c1268..83eda7f3c18f 100644 --- a/405100/day/candle-day-250.csv +++ b/405100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13700,13860,13860,13550,47891,655440710,00,0.00,N,5,-130, 20250225,13830,14290,14290,13790,67727,942179240,00,0.00,N,5,-530, 20250224,14360,13900,15250,13730,282343,4127989140,00,0.00,N,2,170, 20250221,14190,14210,14350,14040,39706,563480830,00,0.00,N,5,-90, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index b08416a95e53..dc37cab2543a 100644 --- a/405920/day/candle-day-250.csv +++ b/405920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2730,2730,2770,2730,14359,39232090,00,0.00,N,2,5, 20250225,2725,2725,2810,2720,13239,36172215,00,0.00,N,3,0, 20250224,2725,2755,2790,2725,12966,35500140,00,0.00,N,5,-65, 20250221,2790,2800,2830,2780,20981,58875750,00,0.00,N,5,-10, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index f3d68c62f33f..6aa9de1f2c1d 100644 --- a/406820/day/candle-day-250.csv +++ b/406820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12400,12530,12550,12260,8681,107944920,00,0.00,N,5,-220, 20250225,12620,12270,13100,12160,20884,262640900,00,0.00,N,2,270, 20250224,12350,12600,12600,12140,11062,135503300,00,0.00,N,5,-350, 20250221,12700,12800,13050,12430,13899,176906610,00,0.00,N,2,10, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index 0dd6ed77ea74..77db02c50f1a 100644 --- a/407400/day/candle-day-250.csv +++ b/407400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8990,9630,9950,8990,175683,1634966080,00,0.00,N,5,-580, 20250225,9570,9660,9690,9410,100386,956740440,00,0.00,N,5,-10, 20250224,9580,8910,9600,8900,214487,2017412340,00,0.00,N,2,550, 20250221,9030,9010,9290,9000,78635,718186000,00,0.00,N,5,-80, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 770a7bb7153f..745d8305beda 100644 --- a/408900/day/candle-day-250.csv +++ b/408900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2990,2835,3030,2830,780018,2306588525,00,0.00,N,2,40, 20250225,2950,3070,3215,2940,2984280,9218330345,00,0.00,N,5,-50, 20250224,3000,3180,3210,3000,944454,2920697055,00,0.00,N,5,-180, 20250221,3180,3470,3700,3105,7888835,26801331980,00,0.00,N,5,-40, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index d443e9714586..758fa06fcf0a 100644 --- a/408920/day/candle-day-250.csv +++ b/408920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2230,2235,2305,2200,51969,116991145,00,0.00,N,5,-10, 20250225,2240,2135,2250,2135,79378,175373175,00,0.00,N,2,105, 20250224,2135,2155,2180,2115,24117,51631485,00,0.00,N,5,-10, 20250221,2145,2180,2185,2130,18791,40633710,00,0.00,N,5,-35, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 03bb6b6a03b7..8f0a64310875 100644 --- a/411080/day/candle-day-250.csv +++ b/411080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8550,8400,8610,8360,186275,1585029040,00,0.00,N,2,80, 20250225,8470,8760,8860,8450,248312,2150267910,00,0.00,N,5,-230, 20250224,8700,8710,9490,8480,1698629,15444521540,00,0.00,N,2,40, 20250221,8660,8800,8860,8660,220586,1934377160,00,0.00,N,5,-150, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 32e1c880c203..76fed61186d3 100644 --- a/412350/day/candle-day-250.csv +++ b/412350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4400,4470,4480,4310,35978,157284755,00,0.00,N,3,0, 20250225,4400,4600,4755,4370,93385,420766690,00,0.00,N,5,-220, 20250224,4620,4580,4865,4430,100829,459353185,00,0.00,N,2,30, 20250221,4590,4700,4700,4570,36031,165936490,00,0.00,N,5,-55, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 35a205e683bc..11d718885e76 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8090,7230,8280,7130,934683,7417688040,00,0.00,N,2,860, 20250225,7230,7600,7600,7200,144542,1063396330,00,0.00,N,5,-490, 20250224,7720,7590,8340,7580,687134,5452775080,00,0.00,N,2,210, 20250221,7510,6900,7510,6820,254964,1820664820,00,0.00,N,2,70, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index 126ba72d6597..ae185214bc31 100644 --- a/413300/day/candle-day-250.csv +++ b/413300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,959,1080,1104,959,4,4247,00,0.00,N,5,-1, 20250225,960,1137,1137,842,1939,1637592,00,0.00,N,5,-30, 20250224,990,1079,1100,833,933,798779,00,0.00,N,2,10, 20250221,980,1074,1117,950,94,90646,00,0.00,N,2,7, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index 48cb6e315ef0..5fc789852d48 100644 --- a/413390/day/candle-day-250.csv +++ b/413390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10100,7570,10100,7560,15317562,141879514430,00,0.00,N,1,2330, 20250225,7770,7300,8020,7210,3081659,23388335650,00,0.00,N,2,320, 20250224,7450,6340,7990,6340,7306574,53530326790,00,0.00,N,2,1060, 20250221,6390,5990,6580,5930,615761,3908657230,00,0.00,N,2,350, diff --git a/413600/day/candle-day-250.csv b/413600/day/candle-day-250.csv index cfafbac36bcf..0c29687e9528 100644 --- a/413600/day/candle-day-250.csv +++ b/413600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2310,2310,2310,2310,0,0,00,0.00,Y,3,0, +20250226,2310,2310,2310,2310,0,0,00,0.00,Y,3,0, +20250225,2310,2310,2310,2310,0,0,00,0.00,Y,0,0, 20250224,2310,2310,2310,2310,0,0,00,0.00,Y,0,0, 20250221,2310,2310,2310,2310,0,0,00,0.00,N,0,0, 20250220,2310,2310,2310,2310,0,0,00,0.00,N,0,0, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index b6aa5f1f4fce..cdaeb2ce5eed 100644 --- a/413630/day/candle-day-250.csv +++ b/413630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1759,1707,1769,1704,101263,176315907,00,0.00,N,2,52, 20250225,1707,1698,1750,1695,41700,71077106,00,0.00,N,2,2, 20250224,1705,1705,1710,1684,19893,33823868,00,0.00,N,5,-5, 20250221,1710,1702,1713,1694,75715,129031094,00,0.00,N,2,10, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 766dc33f5e3a..b9475f053fd8 100644 --- a/413640/day/candle-day-250.csv +++ b/413640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10270,10000,10270,9840,167857,1686551580,00,0.00,N,2,120, 20250225,10150,10400,11240,9940,1225855,12984682290,00,0.00,N,5,-350, 20250224,10500,9060,10830,8900,2838883,28795420290,00,0.00,N,2,1800, 20250221,8700,9220,9460,8430,223885,1958145170,00,0.00,N,5,-330, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index cc91e4c13612..c13d963a0133 100644 --- a/415380/day/candle-day-250.csv +++ b/415380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8040,8030,8050,7950,5034,40306650,00,0.00,N,3,0, 20250225,8040,8020,8070,7960,3346,26758480,00,0.00,N,5,-10, 20250224,8050,8040,8060,7870,8301,66315940,00,0.00,N,5,-20, 20250221,8070,8060,8070,7870,10558,84466690,00,0.00,N,2,90, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index a4a7d7119f96..d8c86a4a8f5e 100644 --- a/415640/day/candle-day-250.csv +++ b/415640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7250,7340,7340,7190,115935,838612930,00,0.00,N,5,-60, 20250225,7310,7380,7390,7260,154135,1125861760,00,0.00,N,5,-70, 20250224,7380,7400,7400,7340,72311,532427860,00,0.00,N,5,-10, 20250221,7390,7430,7440,7320,79336,584951760,00,0.00,N,5,-40, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index 181c96be57ad..1bb596bd571d 100644 --- a/416180/day/candle-day-250.csv +++ b/416180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,38850,37900,39300,36500,79507,3015121300,00,0.00,N,2,950, 20250225,37900,39850,39850,37900,67137,2592074150,00,0.00,N,5,-1350, 20250224,39250,39300,40000,38950,61169,2401901400,00,0.00,N,5,-750, 20250221,40000,40050,41050,39800,75895,3054525450,00,0.00,N,5,-650, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 2e96b67f3d44..f8efa91c601e 100644 --- a/417010/day/candle-day-250.csv +++ b/417010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7760,7810,7940,7700,105650,826804780,00,0.00,N,5,-20, 20250225,7780,7830,8440,7720,409320,3301723130,00,0.00,N,5,-120, 20250224,7900,7450,8190,7440,682177,5425440990,00,0.00,N,2,260, 20250221,7640,7360,7840,7360,225124,1719530460,00,0.00,N,2,270, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index 6cda0fc0b821..3037e8ae0fb5 100644 --- a/417180/day/candle-day-250.csv +++ b/417180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2365,2325,2425,2325,106477,252328105,00,0.00,N,2,40, 20250225,2325,2350,2450,2325,139460,331122330,00,0.00,N,5,-25, 20250224,2350,2405,2405,2295,153754,358465015,00,0.00,N,5,-45, 20250221,2395,2390,2490,2365,269170,646120455,00,0.00,N,5,-45, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index d283a729eeee..760542c2b2e3 100644 --- a/417200/day/candle-day-250.csv +++ b/417200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12260,12120,12310,12110,295989,3619527480,00,0.00,N,2,30, 20250225,12230,12500,12500,12120,597358,7354637740,00,0.00,N,5,-460, 20250224,12690,12770,12770,12290,454200,5661014060,00,0.00,N,5,-90, 20250221,12780,12870,12950,12700,452314,5795942620,00,0.00,N,5,-130, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index b16f0f7e2ca2..45e17e346781 100644 --- a/417310/day/candle-day-250.csv +++ b/417310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4800,4750,4820,4750,39631,190311465,00,0.00,N,3,0, 20250225,4800,4770,4815,4770,42068,201803795,00,0.00,N,2,10, 20250224,4790,4725,4800,4725,39819,190480195,00,0.00,N,2,40, 20250221,4750,4725,4795,4705,52945,252293325,00,0.00,N,2,25, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index 747d33c31d71..a44ff9a834a5 100644 --- a/417500/day/candle-day-250.csv +++ b/417500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3585,3495,3620,3480,130608,460904545,00,0.00,N,2,55, 20250225,3530,3570,3615,3515,80271,285287660,00,0.00,N,5,-40, 20250224,3570,3550,3615,3525,99235,354876745,00,0.00,N,5,-45, 20250221,3615,3610,3700,3580,99302,361840980,00,0.00,N,5,-40, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 08f158bb2b06..f8fceb841323 100644 --- a/417790/day/candle-day-250.csv +++ b/417790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10500,10490,10640,10330,16896,176036010,00,0.00,N,3,0, 20250225,10500,10590,10670,10340,33310,348634650,00,0.00,N,5,-170, 20250224,10670,10510,10700,10460,29772,315222800,00,0.00,N,5,-30, 20250221,10700,10640,11020,10510,80350,862425990,00,0.00,N,2,80, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 3154ea9cd65a..65554ee85a3d 100644 --- a/417840/day/candle-day-250.csv +++ b/417840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9350,9160,9370,9130,47952,444223330,00,0.00,N,2,50, 20250225,9300,9800,9800,9260,88766,843657310,00,0.00,N,5,-550, 20250224,9850,9880,9990,9500,133007,1297402910,00,0.00,N,5,-60, 20250221,9910,10130,10130,9780,124804,1232991440,00,0.00,N,5,-60, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 814950b4ae5a..cb67779edc38 100644 --- a/417860/day/candle-day-250.csv +++ b/417860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8950,8900,9090,8740,3612,32131900,00,0.00,N,2,50, 20250225,8900,9120,9120,8820,5454,48652320,00,0.00,N,5,-200, 20250224,9100,9250,9280,8660,9077,82191240,00,0.00,N,5,-160, 20250221,9260,9250,9300,9130,3438,31750560,00,0.00,N,2,30, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 3f2aec98b025..35540a3f609c 100644 --- a/417970/day/candle-day-250.csv +++ b/417970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12010,11800,12120,11770,15392,183459700,00,0.00,N,2,60, 20250225,11950,11790,12050,11600,23262,275277660,00,0.00,N,3,0, 20250224,11950,12060,12110,11790,43734,519815740,00,0.00,N,5,-300, 20250221,12250,12070,13190,12070,209278,2624021370,00,0.00,N,2,80, diff --git a/418210/day/candle-day-250.csv b/418210/day/candle-day-250.csv index c1be0c02e262..d3d86ba65413 100644 --- a/418210/day/candle-day-250.csv +++ b/418210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2100,2100,2105,2100,342137,718618485,00,0.00,N,5,-5, 20250225,2105,2100,2110,2095,772275,1622453850,00,0.00,N,2,5, 20250224,2100,2100,2100,2100,0,0,00,0.00,N,0,0, 20250221,2100,2100,2100,2100,0,0,00,0.00,N,0,0, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index aa48e44ad8f6..0e6e7024fa59 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250226,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250225,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250224,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250221,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250220,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 028b86fae7db..0c5a4f908ac2 100644 --- a/418420/day/candle-day-250.csv +++ b/418420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2945,2965,3015,2945,53810,159728770,00,0.00,N,5,-20, 20250225,2965,3080,3080,2960,78865,234863795,00,0.00,N,5,-60, 20250224,3025,3040,3085,2980,39302,118204650,00,0.00,N,5,-35, 20250221,3060,3050,3100,3005,43757,133801405,00,0.00,N,2,25, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 422f213b7a78..d2b79f6c378a 100644 --- a/418470/day/candle-day-250.csv +++ b/418470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14720,15030,15180,14650,79472,1179261180,00,0.00,N,5,-470, 20250225,15190,15000,15220,14910,26094,393705500,00,0.00,N,2,140, 20250224,15050,15210,15210,14950,38276,575755430,00,0.00,N,5,-220, 20250221,15270,14930,15350,14930,51313,777374940,00,0.00,N,2,340, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 58a24b49e683..c0b24f0eabc1 100644 --- a/418550/day/candle-day-250.csv +++ b/418550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15190,14190,15930,14180,1397591,21225308990,00,0.00,N,2,1140, 20250225,14050,14590,14640,13900,274356,3893651220,00,0.00,N,5,-540, 20250224,14590,13590,14610,13390,528090,7510447810,00,0.00,N,2,920, 20250221,13670,13360,13730,13190,218493,2950006640,00,0.00,N,2,360, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index b32001078325..b2047e255323 100644 --- a/418620/day/candle-day-250.csv +++ b/418620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3835,3885,3965,3805,37004,143088030,00,0.00,N,5,-100, 20250225,3935,4220,4600,3935,99243,417356280,00,0.00,N,5,-275, 20250224,4210,4075,4220,4075,39153,163801885,00,0.00,N,2,10, 20250221,4200,4175,4240,4100,33761,140310980,00,0.00,N,5,-25, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 13344df0eaca..ba3358711229 100644 --- a/419050/day/candle-day-250.csv +++ b/419050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1766,1750,1770,1730,146904,258264925,00,0.00,N,2,14, 20250225,1752,1786,1806,1721,266780,470393491,00,0.00,N,5,-12, 20250224,1764,1722,1894,1717,1247482,2255789771,00,0.00,N,2,18, 20250221,1746,1755,1814,1733,383408,681136993,00,0.00,N,2,15, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 4bf66a4c6381..1782e72f11bc 100644 --- a/419080/day/candle-day-250.csv +++ b/419080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10400,10310,10620,10110,48399,504155910,00,0.00,N,2,50, 20250225,10350,10380,10420,10000,39334,402548590,00,0.00,N,2,210, 20250224,10140,9970,10320,9900,35480,358855800,00,0.00,N,2,70, 20250221,10070,10240,10370,9910,66526,668055720,00,0.00,N,5,-140, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index 5a039acd6505..7549abe9a1de 100644 --- a/419120/day/candle-day-250.csv +++ b/419120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6880,6930,7020,6750,30659,211601140,00,0.00,N,5,-50, 20250225,6930,6840,7180,6730,45194,312750020,00,0.00,N,2,140, 20250224,6790,6800,7010,6710,37021,253776070,00,0.00,N,5,-120, 20250221,6910,6650,7150,6650,65030,448935030,00,0.00,N,2,120, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index fca2ffdfc927..e8112f287eb3 100644 --- a/419530/day/candle-day-250.csv +++ b/419530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,28300,28300,29450,27150,482431,13668409950,00,0.00,N,3,0, 20250225,28300,25000,29600,23450,1481894,41108799750,00,0.00,N,2,4050, 20250224,24250,24350,25000,23000,219582,5290886650,00,0.00,N,5,-150, 20250221,24400,24600,25750,23950,302193,7464141700,00,0.00,N,5,-200, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index 707bf9343e0d..d04f92475e68 100644 --- a/419540/day/candle-day-250.csv +++ b/419540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1619,1602,1620,1598,74368,119341877,00,0.00,N,2,17, 20250225,1602,1657,1657,1602,67781,109810644,00,0.00,N,5,-57, 20250224,1659,1655,1668,1634,15008,24688593,00,0.00,N,5,-13, 20250221,1672,1678,1682,1655,51575,85928924,00,0.00,N,5,-10, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 60a6d4e23d6a..8d5a118c3240 100644 --- a/420570/day/candle-day-250.csv +++ b/420570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8900,8980,9050,8820,4260,38073810,00,0.00,N,5,-180, 20250225,9080,8800,9130,8720,11277,101453990,00,0.00,N,2,270, 20250224,8810,9090,9120,8810,17461,155325940,00,0.00,N,5,-390, 20250221,9200,9300,9360,8990,11673,107645130,00,0.00,N,5,-60, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index a58adc944db5..ef7061dd7850 100644 --- a/420770/day/candle-day-250.csv +++ b/420770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,30300,30300,31000,30050,35994,1094822900,00,0.00,N,5,-100, 20250225,30400,31300,31450,30300,47533,1457744400,00,0.00,N,5,-600, 20250224,31000,30500,31100,30500,53207,1638259500,00,0.00,N,5,-650, 20250221,31650,31600,32000,31050,66949,2103768900,00,0.00,N,5,-400, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index 4f8113d7d69c..62b9df4c9bbb 100644 --- a/424760/day/candle-day-250.csv +++ b/424760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,860,862,881,854,39099,33652916,00,0.00,N,5,-2, 20250225,862,862,910,852,90981,78768640,00,0.00,N,3,0, 20250224,862,860,879,835,46962,40202857,00,0.00,N,2,2, 20250221,860,874,895,850,41825,36039337,00,0.00,N,5,-13, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index b6ca2993d799..b5fbcdc34b0a 100644 --- a/424960/day/candle-day-250.csv +++ b/424960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14700,14980,15470,14280,479835,7098738170,00,0.00,N,5,-300, 20250225,15000,14530,15160,14060,466499,6850431950,00,0.00,N,2,20, 20250224,14980,15070,15140,14440,396859,5870814680,00,0.00,N,5,-90, 20250221,15070,14830,15280,14730,354049,5316464620,00,0.00,N,5,-100, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 9419b83d2d8d..a50232e78d2a 100644 --- a/424980/day/candle-day-250.csv +++ b/424980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6110,5870,6270,5870,8011,49010210,00,0.00,N,2,10, 20250225,6100,6300,6300,5810,24388,148862110,00,0.00,N,5,-200, 20250224,6300,6210,6370,6110,26755,166506170,00,0.00,N,5,-150, 20250221,6450,6670,6770,6410,17415,113686620,00,0.00,N,5,-220, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 03658743f359..90bb9beef8f8 100644 --- a/425040/day/candle-day-250.csv +++ b/425040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8850,8880,8930,8760,134741,1186052510,00,0.00,N,5,-90, 20250225,8940,9000,9160,8880,116775,1053466380,00,0.00,N,5,-160, 20250224,9100,9030,9130,8810,143132,1286695600,00,0.00,N,5,-70, 20250221,9170,9130,9180,8950,909097,7652404550,00,0.00,N,3,0, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index e4019c162436..80742629612b 100644 --- a/425420/day/candle-day-250.csv +++ b/425420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17450,17800,17950,17410,33575,591036000,00,0.00,N,5,-360, 20250225,17810,18320,18320,17680,36620,655911890,00,0.00,N,5,-670, 20250224,18480,18370,18650,17700,75355,1358815870,00,0.00,N,5,-430, 20250221,18910,20300,20300,18770,95702,1835495950,00,0.00,N,5,-1090, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index f16dbc032d13..00499256d406 100644 --- a/429270/day/candle-day-250.csv +++ b/429270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4435,4470,4525,4385,17278,76628790,00,0.00,N,5,-35, 20250225,4470,4425,4545,4425,23595,105152465,00,0.00,N,5,-90, 20250224,4560,4535,4560,4460,19067,85463730,00,0.00,N,5,-10, 20250221,4570,4600,4600,4455,28925,130550870,00,0.00,N,5,-30, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index a043d62c5642..38d709422787 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250226,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250225,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250224,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250221,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250220,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index f3b474fd95ab..fff4d5ca2c88 100644 --- a/430690/day/candle-day-250.csv +++ b/430690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5160,5030,5190,5030,92397,472650770,00,0.00,N,2,80, 20250225,5080,5180,5210,5080,95895,490958650,00,0.00,N,5,-140, 20250224,5220,5200,5480,5120,179375,950073960,00,0.00,N,5,-10, 20250221,5230,5200,5330,5150,123409,641484600,00,0.00,N,2,10, diff --git a/430700/day/candle-day-250.csv b/430700/day/candle-day-250.csv index 7fc6736cf8f5..98d2a5d575be 100644 --- a/430700/day/candle-day-250.csv +++ b/430700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2120,2115,2120,2110,7684,16241710,00,0.00,N,2,10, 20250225,2110,2110,2115,2110,35546,75010855,00,0.00,N,5,-10, 20250224,2120,2115,2120,2115,21363,45182950,00,0.00,N,2,5, 20250221,2115,2110,2120,2110,74019,156535290,00,0.00,N,3,0, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 1457eda7df8e..ec16d56fc114 100644 --- a/431190/day/candle-day-250.csv +++ b/431190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5160,5160,5230,5130,27917,144648130,00,0.00,N,2,30, 20250225,5130,5280,5570,5110,190263,1006082310,00,0.00,N,5,-210, 20250224,5340,5300,5430,5090,94471,496643240,00,0.00,N,2,30, 20250221,5310,5140,5430,5140,132401,702695490,00,0.00,N,2,170, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 12926a14ea90..4fad5718b6aa 100644 --- a/432320/day/candle-day-250.csv +++ b/432320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3765,3660,3900,3655,107885,403894480,00,0.00,N,2,110, 20250225,3655,3580,3680,3570,84563,307401660,00,0.00,N,2,75, 20250224,3580,3550,3585,3480,75812,268897095,00,0.00,N,2,60, 20250221,3520,3480,3610,3450,142012,505360350,00,0.00,N,2,40, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index e68fe12aa430..9d2738946a45 100644 --- a/432430/day/candle-day-250.csv +++ b/432430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5680,5940,5950,5670,280460,1613761220,00,0.00,N,5,-330, 20250225,6010,6100,6570,6010,722909,4543472990,00,0.00,N,5,-50, 20250224,6060,6000,6240,5910,418249,2533286400,00,0.00,N,2,80, 20250221,5980,6360,6470,5900,824105,5016455870,00,0.00,N,5,-550, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 59f69d2bea77..8f32ced34963 100644 --- a/432470/day/candle-day-250.csv +++ b/432470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15080,15050,15920,15000,748941,11447995770,00,0.00,N,3,0, 20250225,15080,14300,17070,13840,4523513,70071977510,00,0.00,N,2,400, 20250224,14680,11530,14980,11500,2077097,28942866020,00,0.00,N,2,3150, 20250221,11530,11200,11530,11110,32681,371915220,00,0.00,N,2,330, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 0f82aba47a2b..4243fc2bc2a1 100644 --- a/432720/day/candle-day-250.csv +++ b/432720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14680,14530,15140,14490,304568,4485259690,00,0.00,N,5,-180, 20250225,14860,14980,15730,14600,277175,4211326710,00,0.00,N,5,-230, 20250224,15090,15780,15780,14790,450500,6808182280,00,0.00,N,5,-980, 20250221,16070,16260,16750,16070,438589,7183427190,00,0.00,N,5,-520, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 7cedb8e74f59..05f12987a668 100644 --- a/432980/day/candle-day-250.csv +++ b/432980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4290,4320,4415,4250,90856,393788805,00,0.00,N,2,5, 20250225,4285,4440,4465,4280,145532,633469935,00,0.00,N,5,-185, 20250224,4470,4345,4800,4300,483589,2202273080,00,0.00,N,2,155, 20250221,4315,4310,4380,4275,113642,490348950,00,0.00,N,2,5, diff --git a/433530/day/candle-day-250.csv b/433530/day/candle-day-250.csv index 254de74ed767..dd743e0efd89 100644 --- a/433530/day/candle-day-250.csv +++ b/433530/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2215,2215,2215,2215,0,0,00,0.00,Y,3,0, +20250226,2215,2215,2215,2215,0,0,00,0.00,Y,3,0, +20250225,2215,2215,2215,2215,0,0,00,0.00,Y,0,0, 20250224,2215,2215,2215,2215,0,0,00,0.00,Y,0,0, 20250221,2215,2215,2215,2215,0,0,00,0.00,N,0,0, 20250220,2215,2215,2215,2215,0,0,00,0.00,N,0,0, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 579330e1d3cf..cea9db29e774 100644 --- a/434190/day/candle-day-250.csv +++ b/434190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5730,5970,6000,5650,178,1024520,00,0.00,N,5,-170, 20250225,5900,5960,5970,5620,623,3638560,00,0.00,N,5,-60, 20250224,5960,5600,5960,5600,32,183920,00,0.00,N,2,10, 20250221,5950,5960,5960,5600,30,173250,00,0.00,N,2,20, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index fabc9c970c8f..7f689bd027fa 100644 --- a/434480/day/candle-day-250.csv +++ b/434480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4550,4530,4615,4485,161979,736056565,00,0.00,N,5,-10, 20250225,4560,4610,4640,4525,240388,1100813450,00,0.00,N,5,-50, 20250224,4610,4630,5160,4610,2494032,12317701930,00,0.00,N,5,-15, 20250221,4625,4600,4710,4575,195516,904163245,00,0.00,N,5,-65, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 61666d461ae1..9e0b97aaca1d 100644 --- a/435380/day/candle-day-250.csv +++ b/435380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2115,2115,2115,2110,14261,30091520,00,0.00,N,3,0, 20250225,2115,2120,2120,2105,13422,28325245,00,0.00,N,5,-5, 20250224,2120,2115,2120,2115,3766,7965245,00,0.00,N,2,5, 20250221,2115,2115,2115,2110,2291,4844440,00,0.00,N,2,5, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 0c7021089b86..ac4c63260101 100644 --- a/435620/day/candle-day-250.csv +++ b/435620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10540,10570,10570,10540,78139,824988470,00,0.00,N,5,-40, 20250225,10580,10580,10580,10570,42673,451417880,00,0.00,N,5,-10, 20250224,10590,10580,10590,10580,27156,287504660,00,0.00,N,2,20, 20250221,10570,10560,10580,10560,4409,46596550,00,0.00,N,3,0, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index f0aa3e9a5052..5b7f6218eda7 100644 --- a/435870/day/candle-day-250.csv +++ b/435870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2115,2115,2120,2110,12004,25342785,00,0.00,N,3,0, 20250225,2115,2120,2120,2115,5881,12438490,00,0.00,N,5,-5, 20250224,2120,2115,2120,2115,5190,10977220,00,0.00,N,2,5, 20250221,2115,2115,2115,2110,2296,4855855,00,0.00,N,2,5, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index ef140a99ddbb..fc466cf100d9 100644 --- a/437730/day/candle-day-250.csv +++ b/437730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13950,14300,15060,13620,3925917,55717145410,00,0.00,N,5,-550, 20250225,14500,11800,14930,11320,19298784,272280880270,00,0.00,N,2,2500, 20250224,12000,12480,12560,11910,630780,7630403260,00,0.00,N,5,-800, 20250221,12800,13000,13650,12790,1432082,18982631460,00,0.00,N,2,100, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index a4f6e89861f2..117a3ad48419 100644 --- a/437780/day/candle-day-250.csv +++ b/437780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2120,2120,2120,2115,32648,69109210,00,0.00,N,5,-5, 20250225,2125,2130,2130,2120,13161,27902220,00,0.00,N,3,0, 20250224,2125,2120,2130,2120,25480,54017665,00,0.00,N,5,-5, 20250221,2130,2120,2130,2115,29223,62024465,00,0.00,N,2,10, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index d5e9ec76f0da..0922057c2251 100644 --- a/438580/day/candle-day-250.csv +++ b/438580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2130,2145,2145,2120,1365,2907480,00,0.00,N,2,5, 20250225,2125,2145,2145,2115,7486,15864375,00,0.00,N,5,-5, 20250224,2130,2145,2145,2125,416,884145,00,0.00,N,3,0, 20250221,2130,2140,2140,2105,64059,135272300,00,0.00,N,2,5, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 60877337455a..85b976d5552d 100644 --- a/438700/day/candle-day-250.csv +++ b/438700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4170,4215,4320,4115,162269,680333370,00,0.00,N,5,-45, 20250225,4215,4320,4850,4160,710863,3192509690,00,0.00,N,5,-170, 20250224,4385,4790,4795,4320,445133,1992713095,00,0.00,N,5,-495, 20250221,4880,5000,5300,4670,573357,2850994820,00,0.00,N,5,-250, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 6638343539aa..2fa0dd5c1f26 100644 --- a/439090/day/candle-day-250.csv +++ b/439090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18130,18510,18850,18120,436700,8011525460,00,0.00,N,5,-560, 20250225,18690,18610,20100,18340,2704484,52183325340,00,0.00,N,2,60, 20250224,18630,18610,18900,18280,710932,13196932910,00,0.00,N,5,-240, 20250221,18870,17850,20150,17390,6696896,127486389790,00,0.00,N,2,1420, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index d47d8424b70a..24df5a1f7931 100644 --- a/439250/day/candle-day-250.csv +++ b/439250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10570,10580,10590,10570,7614,80482150,00,0.00,N,5,-10, 20250225,10580,10570,10590,10570,16730,177003800,00,0.00,N,3,0, 20250224,10580,10580,10600,10580,35768,378571200,00,0.00,N,3,0, 20250221,10580,10560,10580,10560,4868,51453990,00,0.00,N,2,20, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index 7424a738cea6..3e8986b79055 100644 --- a/439410/day/candle-day-250.csv +++ b/439410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2125,2125,2125,2120,2911,6171375,00,0.00,N,2,5, 20250225,2120,2120,2125,2115,37532,79553980,00,0.00,N,3,0, 20250224,2120,2120,2125,2120,6848,14527945,00,0.00,N,5,-5, 20250221,2125,2115,2125,2115,13141,27892215,00,0.00,N,2,5, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 60081b87832d..6650b17a61f4 100644 --- a/439580/day/candle-day-250.csv +++ b/439580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11030,10990,11160,10980,51521,570173410,00,0.00,N,3,0, 20250225,11030,11090,11090,10900,71283,782715180,00,0.00,N,5,-60, 20250224,11090,11000,11200,10950,74773,826913030,00,0.00,N,5,-100, 20250221,11190,11400,11400,11020,81910,914793150,00,0.00,N,5,-40, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index e183dc150f1b..4eb3d76cce49 100644 --- a/439730/day/candle-day-250.csv +++ b/439730/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, +20250226,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, +20250225,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, 20250224,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, 20250221,2150,2150,2150,2150,0,0,00,0.00,N,0,0, 20250220,2150,2150,2150,2150,0,0,00,0.00,N,0,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 119e94c4f6b4..5f188883cbdd 100644 --- a/440110/day/candle-day-250.csv +++ b/440110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15900,16290,16380,15730,204769,3278043060,00,0.00,N,5,-500, 20250225,16400,16200,16730,15910,191297,3130568870,00,0.00,N,2,20, 20250224,16380,17000,17080,16320,285063,4715589200,00,0.00,N,5,-910, 20250221,17290,17180,17500,16700,269277,4608778670,00,0.00,N,5,-110, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 7195432b5411..ec78a3a681f7 100644 --- a/440290/day/candle-day-250.csv +++ b/440290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1850,1845,1861,1820,55371,102237072,00,0.00,N,2,10, 20250225,1840,1851,1861,1830,80062,147651660,00,0.00,N,5,-15, 20250224,1855,1818,1889,1801,115468,213933078,00,0.00,N,2,10, 20250221,1845,1785,1876,1785,177260,327156832,00,0.00,N,2,42, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index c3e9b2b41925..ec3159bd1429 100644 --- a/440320/day/candle-day-250.csv +++ b/440320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8660,9080,9290,8520,300701,2656846050,00,0.00,N,5,-400, 20250225,9060,9200,9410,8930,247102,2271556990,00,0.00,N,5,-100, 20250224,9160,8800,9290,8620,243319,2185410760,00,0.00,N,2,310, 20250221,8850,8700,9230,8520,353138,3145682500,00,0.00,N,2,60, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index c12a720b85b2..2aec63bd27dc 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2155,2160,2160,2150,4453,9596715,00,0.00,N,5,-5, 20250225,2160,2175,2175,2145,4657,10003035,00,0.00,N,2,5, 20250224,2155,2185,2185,2145,1455,3126040,00,0.00,N,5,-10, 20250221,2165,2235,2235,2150,1404,3037500,00,0.00,N,2,5, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index 0fb92791a2c6..2716e01839ab 100644 --- a/440820/day/candle-day-250.csv +++ b/440820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2105,2115,2115,2105,7375,15560385,00,0.00,N,3,0, 20250225,2105,2110,2115,2105,1789,3772365,00,0.00,N,5,-10, 20250224,2115,2110,2120,2110,1513,3192700,00,0.00,N,5,-5, 20250221,2120,2115,2120,2115,141,298420,00,0.00,N,3,0, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 5fd617cc4f89..a9348ef5107a 100644 --- a/441270/day/candle-day-250.csv +++ b/441270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5990,5820,6120,5760,271883,1627645900,00,0.00,N,2,170, 20250225,5820,5910,5980,5770,129267,757706420,00,0.00,N,5,-190, 20250224,6010,5740,6100,5560,321465,1858092960,00,0.00,N,2,240, 20250221,5770,5850,5980,5740,129988,759935920,00,0.00,N,5,-80, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index 7a8b81475099..95ad00b72930 100644 --- a/442130/day/candle-day-250.csv +++ b/442130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2120,2130,2130,2110,63785,134993330,00,0.00,N,5,-10, 20250225,2130,2115,2130,2115,12829,27158405,00,0.00,N,2,10, 20250224,2120,2120,2135,2115,32873,69564565,00,0.00,N,5,-15, 20250221,2135,2130,2135,2120,7790,16565765,00,0.00,N,2,5, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index 6fda2041e1bb..7ab35936ec98 100644 --- a/442310/day/candle-day-250.csv +++ b/442310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2160,2165,2165,2150,7349,15832695,00,0.00,N,2,15, 20250225,2145,2170,2170,2125,8107,17329515,00,0.00,N,3,0, 20250224,2145,2140,2155,2105,1192,2539960,00,0.00,N,5,-10, 20250221,2155,2160,2165,2115,14640,31196320,00,0.00,N,5,-5, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index faea1aa67367..ecf9b9d9bc19 100644 --- a/442770/day/candle-day-250.csv +++ b/442770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2180,2185,2185,2170,3022,6565645,00,0.00,N,3,0, 20250225,2180,2190,2190,2175,1459,3174535,00,0.00,N,2,5, 20250224,2175,2190,2190,2175,990,2156670,00,0.00,N,5,-5, 20250221,2180,2185,2185,2165,1658,3599730,00,0.00,N,2,10, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 44db966e204c..8c0a214e4a43 100644 --- a/442900/day/candle-day-250.csv +++ b/442900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10280,10280,10280,10260,35820,367947920,00,0.00,N,3,0, 20250225,10280,10230,10290,10230,58247,597480530,00,0.00,N,2,40, 20250224,10240,10240,10250,10230,30883,316230470,00,0.00,N,2,10, 20250221,10230,10210,10230,10210,32138,328410650,00,0.00,N,2,20, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 8010364e9408..f490b3049b00 100644 --- a/443060/day/candle-day-250.csv +++ b/443060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,132600,134500,135000,130300,250131,32967726200,00,0.00,N,5,-1600, 20250225,134200,134900,136100,132600,244818,32809784700,00,0.00,N,5,-1900, 20250224,136100,142600,144000,135000,402211,55857049200,00,0.00,N,5,-7000, 20250221,143100,144000,146700,141400,251264,36156902300,00,0.00,N,5,-2500, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 9c86c0f4d0b1..99e9faa92b2a 100644 --- a/443250/day/candle-day-250.csv +++ b/443250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13590,13810,13890,13420,115031,1565835940,00,0.00,N,2,20, 20250225,13570,13090,13570,12950,79216,1061278770,00,0.00,N,2,470, 20250224,13100,12980,13100,12810,32643,423620750,00,0.00,N,5,-60, 20250221,13160,13250,13340,12750,77575,1008558680,00,0.00,N,5,-70, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 9e7e49e1662b..d87886bd9968 100644 --- a/443670/day/candle-day-250.csv +++ b/443670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9460,9310,9770,9300,382893,3666514980,00,0.00,N,2,40, 20250225,9420,9270,9500,9140,289185,2699156050,00,0.00,N,2,40, 20250224,9380,9560,9660,9300,307806,2896132880,00,0.00,N,5,-420, 20250221,9800,9760,10120,9630,398671,3946426420,00,0.00,N,5,-60, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index b4dcd9eb003d..043e0d068427 100644 --- a/444920/day/candle-day-250.csv +++ b/444920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2040,2040,2040,2035,559,1137780,00,0.00,N,2,5, 20250225,2035,2040,2040,2030,4551,9246305,00,0.00,N,3,0, 20250224,2035,2025,2035,2025,9205,18662030,00,0.00,N,2,5, 20250221,2030,2030,2030,2020,1776,3600260,00,0.00,N,3,0, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 3bceb7b2c0a1..15d534d644b5 100644 --- a/445090/day/candle-day-250.csv +++ b/445090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,35000,34850,35500,34650,60377,2115504450,00,0.00,N,5,-100, 20250225,35100,35400,35850,35000,82367,2905348800,00,0.00,N,5,-950, 20250224,36050,35700,36100,35200,120902,4311831450,00,0.00,N,5,-750, 20250221,36800,36800,37400,36450,99675,3665956000,00,0.00,N,5,-450, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 606c35cf2630..53e4a9fdc142 100644 --- a/445180/day/candle-day-250.csv +++ b/445180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6530,6520,6600,6430,22315,145421780,00,0.00,N,2,10, 20250225,6520,6530,6620,6340,30986,201425630,00,0.00,N,5,-20, 20250224,6540,6510,6620,6380,29736,193144750,00,0.00,N,5,-100, 20250221,6640,6520,6650,6400,44109,287829270,00,0.00,N,2,200, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 625532f7d4d5..cf14acb32347 100644 --- a/445360/day/candle-day-250.csv +++ b/445360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2115,2115,2115,2105,2503,5268845,00,0.00,N,3,0, 20250225,2115,2115,2115,2105,522,1099030,00,0.00,N,3,0, 20250224,2115,2115,2120,2105,3077,6480735,00,0.00,N,2,5, 20250221,2110,2110,2110,2105,5279,11128690,00,0.00,N,2,5, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index e0a9b2d841a1..d33a577fcfc7 100644 --- a/445680/day/candle-day-250.csv +++ b/445680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14850,14780,14980,14700,53630,794869440,00,0.00,N,2,70, 20250225,14780,14980,15000,14710,73938,1097590500,00,0.00,N,5,-230, 20250224,15010,15360,15600,14600,109834,1640705200,00,0.00,N,5,-470, 20250221,15480,15250,15570,15250,95552,1469115920,00,0.00,N,2,30, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index b6bf2a391cf7..c8d44e9f57b5 100644 --- a/445970/day/candle-day-250.csv +++ b/445970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2190,2190,2190,2170,5407,11785695,00,0.00,N,2,5, 20250225,2185,2180,2185,2170,8322,18114280,00,0.00,N,3,0, 20250224,2185,2165,2185,2165,6123,13282250,00,0.00,N,2,5, 20250221,2180,2175,2180,2170,4300,9363055,00,0.00,N,2,10, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 01df1b44e876..3e6d5d7b0546 100644 --- a/446070/day/candle-day-250.csv +++ b/446070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3805,3855,3855,3775,13680,51860615,00,0.00,N,5,-50, 20250225,3855,3860,3885,3820,17275,66519225,00,0.00,N,5,-20, 20250224,3875,3845,3885,3790,11692,44716725,00,0.00,N,2,30, 20250221,3845,3815,3850,3795,7533,28913615,00,0.00,N,2,25, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 3dfc0db89fb3..1f3d30a0f2d3 100644 --- a/446150/day/candle-day-250.csv +++ b/446150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2115,2105,2115,2100,13406,28266130,00,0.00,N,2,15, 20250225,2100,2095,2105,2095,13815,28997215,00,0.00,N,2,10, 20250224,2090,2090,2100,2090,12198,25552375,00,0.00,N,3,0, 20250221,2090,2080,2100,2080,14143,29620225,00,0.00,N,2,10, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index f5df6a6719b0..5fdbb4d8474c 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250226,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250225,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250224,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250221,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250220,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 0c6cac6bab56..451f7e419c49 100644 --- a/446440/day/candle-day-250.csv +++ b/446440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,12140,12140,12190,11500,470,5641960,00,0.00,N,2,20, 20250225,12120,12180,12180,11500,13,156400,00,0.00,N,2,600, 20250224,11520,11700,12400,11520,15,174920,00,0.00,N,5,-960, 20250221,12480,11700,12480,11520,3,35700,00,0.00,N,2,90, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index e5ac1b3431e5..118616671c85 100644 --- a/446540/day/candle-day-250.csv +++ b/446540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4940,3885,5090,3885,25575006,117510245840,00,0.00,N,2,925, 20250225,4015,4075,4310,3815,3018699,12344478820,00,0.00,N,5,-85, 20250224,4100,3610,4555,3595,14829286,63369111140,00,0.00,N,2,460, 20250221,3640,3635,3640,3535,231194,827955325,00,0.00,N,3,0, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 14062ceda5f3..800ff283e58d 100644 --- a/446750/day/candle-day-250.csv +++ b/446750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2090,2085,2100,2075,2192,4550550,00,0.00,N,3,0, 20250225,2090,2100,2100,2000,14051,29075465,00,0.00,N,5,-20, 20250224,2110,2090,2110,2090,1229,2569390,00,0.00,N,2,10, 20250221,2100,2110,2110,2085,141,294305,00,0.00,N,3,0, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index e6e473bddefe..9439b8192f98 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250226,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250225,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250224,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250221,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250220,2130,2130,2130,2130,0,0,00,0.00,N,0,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 57ad1ce25f9c..e88690326b9b 100644 --- a/447690/day/candle-day-250.csv +++ b/447690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2895,2895,2945,2715,1057,3078875,00,0.00,N,2,330, 20250225,2565,3310,3310,2505,52,134545,00,0.00,N,5,-330, 20250224,2895,3315,3315,2865,2515,7209525,00,0.00,N,5,-470, 20250221,3365,3390,3390,3365,235,792925,00,0.00,N,2,120, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 9c03df4f2528..d96667abd7e2 100644 --- a/448280/day/candle-day-250.csv +++ b/448280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,20400,20350,20750,20300,12922,263841950,00,0.00,N,5,-150, 20250225,20550,21000,21400,20350,26150,542548650,00,0.00,N,5,-450, 20250224,21000,20600,21400,20200,18297,379680550,00,0.00,N,2,400, 20250221,20600,21200,21400,20150,21476,444623350,00,0.00,N,5,-600, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 9dc53de84d58..e4ac8a686816 100644 --- a/448370/day/candle-day-250.csv +++ b/448370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2095,2090,2095,2090,6374,13324940,00,0.00,N,2,5, 20250225,2090,2085,2095,2085,643,1342300,00,0.00,N,5,-5, 20250224,2095,2080,2095,2075,6408,13322120,00,0.00,N,5,-5, 20250221,2100,2175,2175,2085,1050,2190915,00,0.00,N,5,-10, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 194163035528..2201eeaea371 100644 --- a/448710/day/candle-day-250.csv +++ b/448710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18310,18850,19060,18290,53102,983712880,00,0.00,N,5,-350, 20250225,18660,18670,19020,18410,63070,1183309610,00,0.00,N,5,-10, 20250224,18670,18980,19400,18410,106978,2001711010,00,0.00,N,5,-550, 20250221,19220,19160,19920,18640,128948,2495397380,00,0.00,N,2,60, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 73262e56c2e6..edbc660a4bef 100644 --- a/448730/day/candle-day-250.csv +++ b/448730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4585,4600,4685,4570,40363,185785500,00,0.00,N,5,-50, 20250225,4635,4600,4635,4570,31983,147075500,00,0.00,N,2,35, 20250224,4600,4610,4610,4545,43075,196894445,00,0.00,N,2,35, 20250221,4565,4555,4645,4540,65089,298149085,00,0.00,N,2,10, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 9398c3e39938..fc2e2b48bc80 100644 --- a/448740/day/candle-day-250.csv +++ b/448740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10370,10340,10370,10340,9065,93829460,00,0.00,N,2,30, 20250225,10340,10310,10360,10310,15469,159916030,00,0.00,N,2,10, 20250224,10330,10290,10330,10290,17603,181443880,00,0.00,N,2,40, 20250221,10290,10260,10300,10260,4097,42151350,00,0.00,N,2,20, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index c693e17bf91b..8083677c8816 100644 --- a/448760/day/candle-day-250.csv +++ b/448760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2195,2195,2195,2165,2467,5383450,00,0.00,N,5,-10, 20250225,2205,2200,2205,2195,5123,11290205,00,0.00,N,3,0, 20250224,2205,2200,2205,2200,171,377030,00,0.00,N,3,0, 20250221,2205,2200,2205,2180,1428,3139200,00,0.00,N,2,5, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 5820c86c80be..071601e1f780 100644 --- a/448780/day/candle-day-250.csv +++ b/448780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2080,2240,2240,1950,278,546310,00,0.00,N,5,-20, 20250225,2100,2250,2250,1916,83,168640,00,0.00,N,5,-145, 20250224,2245,2245,2245,2245,1,2245,00,0.00,N,5,-5, 20250221,2250,2250,2250,2250,1,2250,00,0.00,N,3,0, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 5995cf2f1077..51106c812a54 100644 --- a/448830/day/candle-day-250.csv +++ b/448830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2155,2160,2165,2140,2715,5830210,00,0.00,N,5,-5, 20250225,2160,2155,2160,2145,4153,8955555,00,0.00,N,2,5, 20250224,2155,2155,2155,2135,2073,4448160,00,0.00,N,2,5, 20250221,2150,2145,2150,2135,5652,12121525,00,0.00,N,2,5, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 6591cbaf9f9f..a0a8d5490dc4 100644 --- a/448900/day/candle-day-250.csv +++ b/448900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,25000,28000,28000,25000,59,1502000,00,0.00,N,2,450, 20250225,24550,21800,24550,20150,381,8676200,00,0.00,N,1,3200, 20250224,21350,21350,21350,21350,3,64050,00,0.00,N,3,0, 20250221,21350,21350,21350,21350,100,2135000,00,0.00,N,5,-600, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 59f54d0b17b6..49c652c06187 100644 --- a/449020/day/candle-day-250.csv +++ b/449020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2055,2060,2060,2055,7770,15967485,00,0.00,N,3,0, 20250225,2055,2055,2065,2055,11641,23927675,00,0.00,N,3,0, 20250224,2055,2055,2065,2055,80983,166515350,00,0.00,N,3,0, 20250221,2055,2055,2055,2050,776,1591035,00,0.00,N,3,0, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index ceb7e4480685..7c63d7704aaf 100644 --- a/450050/day/candle-day-250.csv +++ b/450050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2075,2075,2080,2070,5696,11842845,00,0.00,N,3,0, 20250225,2075,2070,2075,2065,3009,6233435,00,0.00,N,2,5, 20250224,2070,2065,2070,2065,7370,15249850,00,0.00,N,3,0, 20250221,2070,2065,2070,2065,833,1721260,00,0.00,N,3,0, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index b5a04e9cf050..f7d0d1a6010b 100644 --- a/450080/day/candle-day-250.csv +++ b/450080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,95100,93400,98400,93400,879105,84699756000,00,0.00,N,2,600, 20250225,94500,100200,100500,94400,837909,80416432500,00,0.00,N,5,-6400, 20250224,100900,95000,102800,94300,1520715,151737120900,00,0.00,N,2,5000, 20250221,95900,95100,97400,93300,917000,87246663800,00,0.00,N,2,1600, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index acc71d86fe34..60217d3182b9 100644 --- a/450140/day/candle-day-250.csv +++ b/450140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2755,2830,2900,2750,1342664,3756914690,00,0.00,N,5,-60, 20250225,2815,2760,3030,2710,4314309,12321360115,00,0.00,N,5,-20, 20250224,2835,2635,3190,2600,12179821,36382929475,00,0.00,N,2,175, 20250221,2660,2670,2715,2620,402390,1073779390,00,0.00,N,2,25, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 6a83fb8b04c1..e9d5975a7265 100644 --- a/450330/day/candle-day-250.csv +++ b/450330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9480,9420,9540,9290,65126,612630240,00,0.00,N,2,20, 20250225,9460,9610,9890,9430,122587,1171461900,00,0.00,N,5,-150, 20250224,9610,9430,10100,9230,293262,2846787630,00,0.00,N,2,180, 20250221,9430,9690,9960,9390,157300,1506622290,00,0.00,N,5,-210, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index 194545a50482..3fdfee988819 100644 --- a/450520/day/candle-day-250.csv +++ b/450520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4440,4530,4630,4425,198758,892560065,00,0.00,N,5,-85, 20250225,4525,4510,4545,4455,196545,881715880,00,0.00,N,5,-55, 20250224,4580,4525,4640,4480,162153,736494225,00,0.00,N,3,0, 20250221,4580,4650,4665,4500,328977,1504444495,00,0.00,N,5,-120, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 75c5afba4508..adb2b40361d5 100644 --- a/450940/day/candle-day-250.csv +++ b/450940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2040,2040,2040,2030,1455,2957385,00,0.00,N,2,5, 20250225,2035,2040,2050,2030,2751,5593280,00,0.00,N,5,-5, 20250224,2040,2050,2050,2035,55,112385,00,0.00,N,3,0, 20250221,2040,2045,2050,2040,2121,4336955,00,0.00,N,3,0, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index eae0337f2590..4462212cb368 100644 --- a/450950/day/candle-day-250.csv +++ b/450950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9310,9340,9980,9200,1494726,14326481750,00,0.00,N,5,-190, 20250225,9500,9200,9820,8880,2261243,21189096100,00,0.00,N,2,470, 20250224,9030,8220,9570,8090,3050636,27594762250,00,0.00,N,2,490, 20250221,8540,8540,8830,8330,682819,5856449690,00,0.00,N,5,-170, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 5838cc1b971c..1e9b73c87ccb 100644 --- a/451220/day/candle-day-250.csv +++ b/451220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10600,10530,10700,10500,29328,310736420,00,0.00,N,3,0, 20250225,10600,10700,10920,10420,72821,779940310,00,0.00,N,5,-100, 20250224,10700,10430,10750,10210,53764,564169590,00,0.00,N,5,-80, 20250221,10780,10950,10950,10500,51825,558374380,00,0.00,N,5,-120, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 479e888042d2..d51ffb6437dd 100644 --- a/451250/day/candle-day-250.csv +++ b/451250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9510,9750,9790,9500,105599,1012229620,00,0.00,N,5,-230, 20250225,9740,9440,10350,9390,767259,7623900900,00,0.00,N,2,290, 20250224,9450,9550,9600,9360,125915,1190428760,00,0.00,N,5,-270, 20250221,9720,9600,9940,9450,342849,3328660270,00,0.00,N,2,210, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index f960991c0601..3e9d4111cf8a 100644 --- a/451700/day/candle-day-250.csv +++ b/451700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2030,2025,2035,2025,28045,56922830,00,0.00,N,3,0, 20250225,2030,2020,2035,2020,11679,23706025,00,0.00,N,3,0, 20250224,2030,2020,2030,2020,31250,63260965,00,0.00,N,3,0, 20250221,2030,2020,2030,2015,31243,63245285,00,0.00,N,2,5, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 2e75ba2cdcec..7ffef52606f5 100644 --- a/451760/day/candle-day-250.csv +++ b/451760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11520,11550,11570,11250,57224,653126850,00,0.00,N,5,-30, 20250225,11550,11390,11570,11120,56748,645153390,00,0.00,N,2,150, 20250224,11400,11430,11630,11150,82142,936218940,00,0.00,N,5,-230, 20250221,11630,11680,11990,11560,98068,1152561490,00,0.00,N,5,-50, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index ea16b326ae03..ea78176fc667 100644 --- a/451800/day/candle-day-250.csv +++ b/451800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3690,3675,3690,3600,389082,1423086355,00,0.00,N,5,-5, 20250225,3695,3685,3750,3655,636337,2356622810,00,0.00,N,2,20, 20250224,3675,3660,3725,3640,401280,1481227410,00,0.00,N,2,15, 20250221,3660,3565,3690,3550,910500,3312714815,00,0.00,N,2,95, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 6bd9690e8419..891cb9e10338 100644 --- a/452160/day/candle-day-250.csv +++ b/452160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6630,6290,6640,6270,60758,394300560,00,0.00,N,2,310, 20250225,6320,6340,6420,6210,48218,304222660,00,0.00,N,5,-100, 20250224,6420,6570,6610,6340,94659,608401590,00,0.00,N,5,-380, 20250221,6800,6700,6900,6650,71864,485430410,00,0.00,N,5,-40, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index 722bfc0765f0..c0577027b925 100644 --- a/452190/day/candle-day-250.csv +++ b/452190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5970,6010,6160,5870,1576139,9493913540,00,0.00,N,5,-90, 20250225,6060,6070,6860,6020,20817288,135212964580,00,0.00,N,2,220, 20250224,5840,5700,5850,5520,1561351,9048292740,00,0.00,N,5,-30, 20250221,5870,5890,6140,5870,1144788,6831649670,00,0.00,N,5,-140, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 995810ff62ba..a2ff1fd664cc 100644 --- a/452200/day/candle-day-250.csv +++ b/452200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4780,4560,4865,4525,174298,825572020,00,0.00,N,2,175, 20250225,4605,4720,4735,4565,113850,526618620,00,0.00,N,5,-145, 20250224,4750,4460,4890,4395,337830,1598833645,00,0.00,N,2,235, 20250221,4515,4550,4640,4455,81960,372714725,00,0.00,N,2,25, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 1d2a644baf5e..43e0f42277f2 100644 --- a/452260/day/candle-day-250.csv +++ b/452260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1267,1265,1276,1251,610936,770529683,00,0.00,N,2,2, 20250225,1265,1269,1273,1255,497216,626854394,00,0.00,N,5,-11, 20250224,1276,1258,1276,1257,621790,786486776,00,0.00,N,5,-5, 20250221,1281,1275,1298,1271,1005413,1289446632,00,0.00,N,3,0, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index b66d6bf66409..f31cbed54a44 100644 --- a/452280/day/candle-day-250.csv +++ b/452280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,7470,7440,7650,7370,169136,1265504170,00,0.00,N,2,190, 20250225,7280,7370,7450,7260,96354,707152990,00,0.00,N,5,-130, 20250224,7410,7210,7490,7170,120016,877116950,00,0.00,N,2,10, 20250221,7400,7540,7690,7360,296427,2219825350,00,0.00,N,2,160, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index d3defcc641d9..6c378fafbeeb 100644 --- a/452300/day/candle-day-250.csv +++ b/452300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2880,2940,3000,2880,636761,1872499145,00,0.00,N,5,-45, 20250225,2925,2820,3435,2820,12080046,38951678485,00,0.00,N,2,115, 20250224,2810,2835,2890,2775,130819,367942940,00,0.00,N,5,-75, 20250221,2885,2840,2955,2840,122687,355683315,00,0.00,N,2,5, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 4e7a035559ce..fb9aeec02b00 100644 --- a/452400/day/candle-day-250.csv +++ b/452400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10380,10290,10960,10250,169619,1795270170,00,0.00,N,2,180, 20250225,10200,10570,10580,10180,71001,732375020,00,0.00,N,5,-380, 20250224,10580,9850,11210,9760,509038,5376368450,00,0.00,N,2,970, 20250221,9610,9950,9950,9600,12779,124187670,00,0.00,N,5,-90, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index e54ccf862451..202e66e00d20 100644 --- a/452430/day/candle-day-250.csv +++ b/452430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17170,17500,18270,17170,133649,2359749600,00,0.00,N,5,-650, 20250225,17820,17310,18590,17110,146738,2636813350,00,0.00,N,2,240, 20250224,17580,16850,18150,16540,156307,2703801460,00,0.00,N,2,580, 20250221,17000,16510,17550,16420,108568,1852710680,00,0.00,N,2,60, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index 18acab2507f5..75be8794b7b3 100644 --- a/452450/day/candle-day-250.csv +++ b/452450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10140,10000,10990,9750,4843628,50338852450,00,0.00,N,2,100, 20250225,10040,11080,11330,10040,4035066,42658471210,00,0.00,N,5,-1210, 20250224,11250,11260,11720,10750,3670285,40657934900,00,0.00,N,5,-520, 20250221,11770,11930,12620,11510,4244959,51053933700,00,0.00,N,5,-570, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index babf53db47cb..24878c5439c8 100644 --- a/452670/day/candle-day-250.csv +++ b/452670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2020,2015,2020,2005,14385,28914675,00,0.00,N,3,0, 20250225,2020,2005,2020,2005,9343,18808655,00,0.00,N,2,10, 20250224,2010,2005,2010,2000,12730,25533325,00,0.00,N,3,0, 20250221,2010,2000,2010,2000,243,487420,00,0.00,N,3,0, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index b65f85f76a90..1338bdcb83d9 100644 --- a/452980/day/candle-day-250.csv +++ b/452980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2000,1996,2005,1996,108828,217530648,00,0.00,N,2,2, 20250225,1998,1996,2000,1993,106983,213738271,00,0.00,N,2,2, 20250224,1996,1993,1996,1992,80482,160468386,00,0.00,N,2,2, 20250221,1994,1990,1995,1990,99612,198625788,00,0.00,N,2,3, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 122459c19380..25f6b62869e6 100644 --- a/453340/day/candle-day-250.csv +++ b/453340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14130,14480,14500,14110,36672,521384450,00,0.00,N,5,-190, 20250225,14320,14610,14610,14220,39124,559878500,00,0.00,N,5,-160, 20250224,14480,13960,14560,13720,76237,1082953010,00,0.00,N,2,600, 20250221,13880,13600,13920,13520,36095,494673480,00,0.00,N,2,240, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 85c2e29988c5..0e36a6274381 100644 --- a/453450/day/candle-day-250.csv +++ b/453450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,18350,17810,18480,17590,71343,1289737210,00,0.00,N,2,510, 20250225,17840,17900,18290,17650,76478,1376601920,00,0.00,N,5,-150, 20250224,17990,17400,18010,17020,82913,1461860180,00,0.00,N,2,590, 20250221,17400,17010,17500,17010,41637,718963390,00,0.00,N,2,260, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 9ab64c647904..e6734da96d80 100644 --- a/453860/day/candle-day-250.csv +++ b/453860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19100,18760,19100,18330,10389,193699880,00,0.00,N,2,680, 20250225,18420,18830,18860,18420,12558,232690720,00,0.00,N,5,-440, 20250224,18860,19000,19050,18530,12650,237090540,00,0.00,N,5,-140, 20250221,19000,18360,19150,18350,24036,454321700,00,0.00,N,2,670, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index 52ca4a2cbd9b..0f4b06cc226f 100644 --- a/454640/day/candle-day-250.csv +++ b/454640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2080,2080,2080,2065,26065,53848185,00,0.00,N,5,-5, 20250225,2085,2090,2090,2040,11269,23215190,00,0.00,N,2,5, 20250224,2080,2090,2090,2070,1481,3068580,00,0.00,N,5,-5, 20250221,2085,2085,2085,2070,727,1505970,00,0.00,N,2,5, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index d69381b36163..06d68bfef3e0 100644 --- a/454750/day/candle-day-250.csv +++ b/454750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2030,2030,2030,2025,3057,6205620,00,0.00,N,3,0, 20250225,2030,2030,2030,2020,2293,4642700,00,0.00,N,3,0, 20250224,2030,2020,2030,2020,3006,6089595,00,0.00,N,5,-5, 20250221,2035,2020,2035,2020,16581,33580235,00,0.00,N,2,15, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 3400e5262761..8217aa3b5cb1 100644 --- a/454910/day/candle-day-250.csv +++ b/454910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,67700,68700,69000,67100,349513,23723401700,00,0.00,N,5,-900, 20250225,68600,69600,69900,68400,275671,19002973700,00,0.00,N,5,-1300, 20250224,69900,70100,71000,69500,390335,27314731900,00,0.00,N,5,-2100, 20250221,72000,70700,73000,70700,423690,30535883500,00,0.00,N,2,700, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 991d85a97f76..915750877354 100644 --- a/455250/day/candle-day-250.csv +++ b/455250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2125,2110,2130,2110,423,896850,00,0.00,N,3,0, 20250225,2125,2120,2130,2115,10681,22651905,00,0.00,N,2,15, 20250224,2110,2115,2120,2100,1292,2716950,00,0.00,N,5,-5, 20250221,2115,2120,2120,2100,1991,4201730,00,0.00,N,3,0, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index fa7782bb2a40..7375530fbefe 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250226,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250225,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250224,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250221,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250220,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index d6e68772a100..e734253de3fb 100644 --- a/455900/day/candle-day-250.csv +++ b/455900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,27850,28150,28300,27700,89471,2499003100,00,0.00,N,5,-50, 20250225,27900,27250,28750,27250,159007,4453467100,00,0.00,N,5,-100, 20250224,28000,28250,28450,27700,206509,5766866050,00,0.00,N,5,-1050, 20250221,29050,28500,29500,28200,172868,5011206450,00,0.00,N,2,350, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 59f6a3fb65be..9ff85abbca78 100644 --- a/455910/day/candle-day-250.csv +++ b/455910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2070,2065,2070,2065,550,1136000,00,0.00,N,2,5, 20250225,2065,2060,2065,2060,6108,12593195,00,0.00,N,2,10, 20250224,2055,2050,2055,2040,3346,6829075,00,0.00,N,5,-5, 20250221,2060,2055,2060,2035,17936,36728510,00,0.00,N,2,5, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 886cc28f6e79..383309264576 100644 --- a/456010/day/candle-day-250.csv +++ b/456010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9010,8980,9180,8880,219547,1990282810,00,0.00,N,5,-20, 20250225,9030,8840,9340,8790,304424,2769205390,00,0.00,N,2,110, 20250224,8920,9030,9030,8810,233856,2086230750,00,0.00,N,5,-310, 20250221,9230,9340,9540,9150,532843,4969923800,00,0.00,N,2,160, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 34a6da9a281f..c03675a62040 100644 --- a/456040/day/candle-day-250.csv +++ b/456040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,63700,63200,64100,62500,28934,1834323400,00,0.00,N,2,400, 20250225,63300,64800,64800,63300,64377,4102981300,00,0.00,N,5,-2100, 20250224,65400,64300,65400,63600,37964,2455767100,00,0.00,N,3,0, 20250221,65400,66200,66200,64700,37776,2463481200,00,0.00,N,3,0, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 17390c9769d4..3a02e6c08e88 100644 --- a/456070/day/candle-day-250.csv +++ b/456070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19100,19110,19480,18750,459435,8809390120,00,0.00,N,5,-160, 20250225,19260,19670,19960,19130,786869,15337703610,00,0.00,N,5,-630, 20250224,19890,21000,21050,19800,1208127,24558934810,00,0.00,N,5,-810, 20250221,20700,18380,22800,18220,7726966,165184379300,00,0.00,N,2,2600, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 0b6ee77a88da..ae5b5bd21ea4 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250225,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250224,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250221,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 0d46b11bd7c4..88ee48fae3d1 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2180,2160,2190,2145,33531,72802765,00,0.00,N,2,20, 20250225,2160,2095,2175,2080,90250,193056210,00,0.00,N,2,80, 20250224,2080,2090,2100,2075,13859,28874330,00,0.00,N,5,-20, 20250221,2100,2090,2105,2085,20029,41978560,00,0.00,N,2,10, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 731ceb11530b..82325f09f09b 100644 --- a/456490/day/candle-day-250.csv +++ b/456490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2120,2145,2145,2120,2537,5386015,00,0.00,N,5,-15, 20250225,2135,2140,2145,2120,287,611330,00,0.00,N,2,5, 20250224,2130,2120,2130,2115,2778,5881220,00,0.00,N,5,-5, 20250221,2135,2130,2135,2120,1048,2221920,00,0.00,N,2,5, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 71f7a50dc1a6..ba61ded4cc06 100644 --- a/456570/day/candle-day-250.csv +++ b/456570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10390,10900,11130,10000,3457,36320270,00,0.00,N,5,-740, 20250225,11130,12380,12380,10420,4324,50436750,00,0.00,N,5,-1120, 20250224,12250,12450,12450,12000,347,4211660,00,0.00,N,5,-220, 20250221,12470,12780,12780,12000,3863,48356220,00,0.00,N,5,-40, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index b86ce6d747a9..14d131feaff7 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15130,15130,15130,15130,0,0,00,0.00,Y,3,0, 20250225,15130,15130,15130,15130,0,0,00,0.00,Y,3,0, 20250224,15130,15130,15130,15130,0,0,00,0.00,Y,3,0, 20250221,15130,15130,15130,15130,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 163ee25e50f8..8e2a08bd1189 100644 --- a/457190/day/candle-day-250.csv +++ b/457190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,60000,54400,63400,54100,3720973,225081753300,00,0.00,N,2,5100, 20250225,54900,54300,56400,52900,885633,48618891300,00,0.00,N,2,100, 20250224,54800,53500,56100,52800,1026374,55971299200,00,0.00,N,2,400, 20250221,54400,49300,55000,49250,1675506,87682299400,00,0.00,N,2,4850, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 3b539bf15f78..ee31df5fd46b 100644 --- a/457370/day/candle-day-250.csv +++ b/457370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10410,10700,10800,10350,72075,756874960,00,0.00,N,5,-170, 20250225,10580,10960,11000,10540,107512,1156153110,00,0.00,N,5,-340, 20250224,10920,10660,11100,10340,155585,1667477490,00,0.00,N,2,190, 20250221,10730,10470,10880,10350,106476,1139001910,00,0.00,N,2,400, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index c43842263a9e..570651b10db3 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2800,2650,2830,2640,93075,255484530,00,0.00,N,2,110, 20250225,2690,2665,2700,2625,78121,208195700,00,0.00,N,2,30, 20250224,2660,2680,2680,2640,29064,77119290,00,0.00,N,5,-40, 20250221,2700,2675,2750,2635,64078,171965350,00,0.00,N,2,20, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index be3a286ad721..e70828d99094 100644 --- a/457550/day/candle-day-250.csv +++ b/457550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19520,19510,19800,19310,89681,1747577140,00,0.00,N,5,-90, 20250225,19610,19700,19980,19470,114232,2250459420,00,0.00,N,5,-370, 20250224,19980,19900,20250,19700,143677,2859020060,00,0.00,N,5,-320, 20250221,20300,20400,20750,20250,114896,2347351550,00,0.00,N,5,-100, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index e0f8dae9f7d2..415f6b424ae4 100644 --- a/457600/day/candle-day-250.csv +++ b/457600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4215,4270,4475,4215,415475,1802350385,00,0.00,N,5,-55, 20250225,4270,4565,4570,4270,620922,2742388630,00,0.00,N,5,-255, 20250224,4525,4100,4540,4045,733737,3195867845,00,0.00,N,2,255, 20250221,4270,4310,4400,4225,226071,971204395,00,0.00,N,5,-40, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 25cb8980d600..a1aae35b3ff9 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250226,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250225,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250224,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250221,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250220,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index ec2a526a24e2..21cec64bd20a 100644 --- a/457940/day/candle-day-250.csv +++ b/457940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2095,2095,2100,2080,20504,42671305,00,0.00,N,3,0, 20250225,2095,2090,2095,2090,26,54415,00,0.00,N,2,5, 20250224,2090,2080,2095,2080,1012,2105225,00,0.00,N,5,-10, 20250221,2100,2095,2100,2075,2106,4409555,00,0.00,N,2,5, diff --git a/458320/day/candle-day-250.csv b/458320/day/candle-day-250.csv index 6715057d9eec..e5be55b1cc4a 100644 --- a/458320/day/candle-day-250.csv +++ b/458320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3000,2715,3500,2715,669355,2052677250,00,0.00,N,2,270, 20250225,2730,2640,2770,2635,67998,185044950,00,0.00,N,2,80, 20250224,2650,2760,2760,2595,34706,92787570,00,0.00,N,5,-110, 20250221,2760,2775,2775,2700,28860,78949500,00,0.00,N,2,20, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index 529b47e05d53..d7cf97c92ec4 100644 --- a/458610/day/candle-day-250.csv +++ b/458610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2150,2150,2160,2150,18,38740,00,0.00,N,5,-5, 20250225,2155,2155,2160,2125,126,270970,00,0.00,N,2,5, 20250224,2150,2175,2175,2120,214,455030,00,0.00,N,2,20, 20250221,2130,2140,2140,2120,64,136240,00,0.00,N,3,0, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 72cba80f8bfc..9e0153ecfdf5 100644 --- a/458650/day/candle-day-250.csv +++ b/458650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23850,22700,24050,22450,1461897,33942568150,00,0.00,N,2,600, 20250225,23250,22450,23350,22150,1738266,39470933650,00,0.00,N,2,650, 20250224,22600,17620,22900,17300,6842905,145824462210,00,0.00,N,2,4960, 20250221,17640,16800,17720,16630,103866,1800292450,00,0.00,N,2,890, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 8bc53858c0ce..132e570bc038 100644 --- a/458870/day/candle-day-250.csv +++ b/458870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13930,13800,14210,13660,49819,695670900,00,0.00,N,2,130, 20250225,13800,14160,14250,13560,89593,1230970220,00,0.00,N,5,-350, 20250224,14150,14710,14720,13910,102824,1456822630,00,0.00,N,5,-640, 20250221,14790,13890,15080,13810,262472,3881324080,00,0.00,N,2,770, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 56ff6249349c..ccc4340e5a04 100644 --- a/459100/day/candle-day-250.csv +++ b/459100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8240,7710,9100,7430,5837510,50144856910,00,0.00,N,2,530, 20250225,7710,7670,7800,7590,82965,636786740,00,0.00,N,5,-70, 20250224,7780,7860,7890,7670,80614,627397790,00,0.00,N,5,-190, 20250221,7970,7900,8060,7860,72028,570837440,00,0.00,N,5,-40, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index f9157cec4944..0de251122240 100644 --- a/460470/day/candle-day-250.csv +++ b/460470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5960,5340,5960,5290,1781739,10197691190,00,0.00,N,2,710, 20250225,5250,5150,5450,5050,225352,1168737590,00,0.00,N,3,0, 20250224,5250,5380,5390,5190,248632,1312392640,00,0.00,N,5,-190, 20250221,5440,5420,5720,5320,582387,3207940900,00,0.00,N,2,130, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index d23ddcf332d4..17852b119fcc 100644 --- a/460850/day/candle-day-250.csv +++ b/460850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6930,6910,6960,6890,48723,336911950,00,0.00,N,3,0, 20250225,6930,6940,7000,6840,112850,781824610,00,0.00,N,5,-10, 20250224,6940,6740,6960,6640,157069,1078278180,00,0.00,N,2,190, 20250221,6750,6770,6860,6640,273034,1835917420,00,0.00,N,5,-40, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index c523af76834a..0b149118947b 100644 --- a/460860/day/candle-day-250.csv +++ b/460860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9300,9080,9440,9080,395980,3668454370,00,0.00,N,2,190, 20250225,9110,9250,9360,9020,495496,4551051510,00,0.00,N,5,-170, 20250224,9280,9640,9640,9160,697981,6506070130,00,0.00,N,5,-360, 20250221,9640,9410,10350,9200,4816033,46664071380,00,0.00,N,2,1050, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 7b15d6e42962..ef9758a2ada5 100644 --- a/460930/day/candle-day-250.csv +++ b/460930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17960,18630,18700,17960,387622,7023663560,00,0.00,N,5,-610, 20250225,18570,17960,19480,17720,1032507,19240756450,00,0.00,N,2,590, 20250224,17980,17820,18280,17610,320802,5763805200,00,0.00,N,5,-70, 20250221,18050,18450,18460,17780,457672,8297312180,00,0.00,N,5,-400, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index c3ceb630b416..22c27d842e96 100644 --- a/460940/day/candle-day-250.csv +++ b/460940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16320,15940,16430,15710,175857,2821602010,00,0.00,N,2,230, 20250225,16090,16150,16800,15880,262899,4292720570,00,0.00,N,5,-350, 20250224,16440,16300,16460,15540,264760,4241514800,00,0.00,N,5,-90, 20250221,16530,16760,18790,16370,1719659,30244726780,00,0.00,N,5,-380, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 2585e12d3b9f..c7627f2bb2a4 100644 --- a/461030/day/candle-day-250.csv +++ b/461030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11530,11710,11820,11460,95859,1107549710,00,0.00,N,5,-260, 20250225,11790,11360,11860,11230,104161,1215691620,00,0.00,N,2,300, 20250224,11490,11950,11960,11300,149088,1714721170,00,0.00,N,5,-660, 20250221,12150,12030,12530,12000,202040,2483427820,00,0.00,N,2,160, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index bad1cdbd30c8..fbe07341d025 100644 --- a/461300/day/candle-day-250.csv +++ b/461300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14000,13910,14060,13740,22582,314428330,00,0.00,N,2,90, 20250225,13910,13790,14110,13600,29197,406474090,00,0.00,N,2,60, 20250224,13850,13880,13950,13510,14945,204907490,00,0.00,N,5,-90, 20250221,13940,13750,13960,13730,23443,325574180,00,0.00,N,2,190, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 4da841873e5b..7c901eac662d 100644 --- a/462020/day/candle-day-250.csv +++ b/462020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2025,2020,2025,2015,1512,3057725,00,0.00,N,3,0, 20250225,2025,2010,2025,2010,23,46460,00,0.00,N,2,10, 20250224,2015,2010,2015,2010,11757,23644455,00,0.00,N,5,-5, 20250221,2020,2010,2020,2010,6592,13282645,00,0.00,N,2,5, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 41c1d854ea09..286a521cf4a9 100644 --- a/462350/day/candle-day-250.csv +++ b/462350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19740,19620,20450,19620,62735,1248182750,00,0.00,N,5,-190, 20250225,19930,19660,20150,19450,54178,1072716880,00,0.00,N,2,40, 20250224,19890,19730,20200,19730,39830,793384840,00,0.00,N,5,-60, 20250221,19950,20100,20550,19680,100744,2010108870,00,0.00,N,5,-200, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index ae4f4a293a89..6fd686a41154 100644 --- a/462510/day/candle-day-250.csv +++ b/462510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,8310,8250,9000,8250,105066,902094710,00,0.00,N,2,100, 20250225,8210,8330,8440,8210,34730,289144780,00,0.00,N,5,-320, 20250224,8530,8450,8600,8260,21810,183805600,00,0.00,N,2,60, 20250221,8470,8270,8560,8270,28663,241184490,00,0.00,N,2,130, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 769c5c4e55fd..7becce30e68b 100644 --- a/462520/day/candle-day-250.csv +++ b/462520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14880,14990,15070,14800,11454,171065000,00,0.00,N,5,-110, 20250225,14990,14880,15020,14880,2607,39004390,00,0.00,N,2,40, 20250224,14950,14930,15050,14930,3826,57281750,00,0.00,N,2,20, 20250221,14930,14980,14990,14860,3889,58123800,00,0.00,N,5,-60, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 3bd9563f5224..af3eea96f6c3 100644 --- a/462870/day/candle-day-250.csv +++ b/462870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,64000,62200,64400,61800,256976,16334742000,00,0.00,N,2,2900, 20250225,61100,60900,62300,60500,142074,8701006500,00,0.00,N,2,100, 20250224,61000,61800,63600,60500,179404,11068173000,00,0.00,N,5,-1400, 20250221,62400,63900,65100,62100,197559,12400647658,00,0.00,N,5,-1200, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index bf34451b6f0b..f376aba0b711 100644 --- a/462980/day/candle-day-250.csv +++ b/462980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3645,3635,3735,3635,184207,676996040,00,0.00,N,2,15, 20250225,3630,3650,3700,3550,199898,723045625,00,0.00,N,5,-20, 20250224,3650,3780,3790,3650,289525,1066640185,00,0.00,N,5,-135, 20250221,3785,3830,3865,3785,205058,783740885,00,0.00,N,5,-50, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 9e0290d9e177..4168d9aa3d9e 100644 --- a/463480/day/candle-day-250.csv +++ b/463480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14920,15150,16090,14630,4814536,73853439180,00,0.00,N,5,-400, 20250225,15320,17350,18300,15100,8450397,142134843180,00,0.00,N,5,-2500, 20250224,17820,19900,20400,17730,9703261,185341685730,00,0.00,N,5,-3180, 20250221,21000,20050,22850,19350,29834416,627138189840,00,0.00,N,2,3390, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index cf48c5dd6b1e..0e4baec2bb72 100644 --- a/464080/day/candle-day-250.csv +++ b/464080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13570,13170,14700,13060,2722028,38187016670,00,0.00,N,2,130, 20250225,13440,13670,13720,13030,618261,8328004160,00,0.00,N,5,-220, 20250224,13660,12800,13760,12590,1059815,14057618220,00,0.00,N,2,490, 20250221,13170,13000,13600,12830,779238,10271563550,00,0.00,N,5,-30, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index f84d80eadce1..4480641320e9 100644 --- a/464280/day/candle-day-250.csv +++ b/464280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13950,14010,14100,13830,30179,420976650,00,0.00,N,5,-50, 20250225,14000,14050,14140,13910,29074,407624030,00,0.00,N,5,-90, 20250224,14090,14120,14500,14010,46759,662847970,00,0.00,N,5,-200, 20250221,14290,14400,14830,14290,102443,1492532020,00,0.00,N,5,-110, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index 2881fd70b8de..2a1ebd39e1c4 100644 --- a/464440/day/candle-day-250.csv +++ b/464440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2130,2130,2140,2090,3362,7129215,00,0.00,N,5,-5, 20250225,2135,2140,2140,2120,111,236100,00,0.00,N,2,15, 20250224,2120,2085,2125,2075,9188,19202560,00,0.00,N,2,30, 20250221,2090,2095,2100,2090,92,192765,00,0.00,N,3,0, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 67b540c87067..4a1663aa8a88 100644 --- a/464500/day/candle-day-250.csv +++ b/464500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,4810,4610,4860,4550,1010028,4796598505,00,0.00,N,2,115, 20250225,4695,4730,4830,4600,997421,4710323715,00,0.00,N,5,-105, 20250224,4800,4890,4990,4730,887152,4279590265,00,0.00,N,5,-260, 20250221,5060,5180,5260,4965,1425541,7250590175,00,0.00,N,5,-250, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index c5935c7f3f22..c23e8ec54150 100644 --- a/464580/day/candle-day-250.csv +++ b/464580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,6280,6290,6420,6200,215142,1351783410,00,0.00,N,5,-160, 20250225,6440,6190,7000,6190,2034142,13546186670,00,0.00,N,2,200, 20250224,6240,5870,6240,5780,101256,612271940,00,0.00,N,2,230, 20250221,6010,5990,6110,5940,125251,752957190,00,0.00,N,2,10, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index bcfc5edea85f..cf242b5d3ace 100644 --- a/464680/day/candle-day-250.csv +++ b/464680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1999,1990,2010,1990,60291,120435720,00,0.00,N,2,4, 20250225,1995,1986,2000,1985,31609,63008611,00,0.00,N,2,7, 20250224,1988,1988,1991,1986,23997,47740537,00,0.00,N,5,-3, 20250221,1991,1981,1993,1981,12746,25359700,00,0.00,N,2,10, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 404bcc92c39e..e3ea11dfe429 100644 --- a/465320/day/candle-day-250.csv +++ b/465320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2105,2110,2110,2090,18060,37749680,00,0.00,N,5,-5, 20250225,2110,2085,2120,2085,276,578985,00,0.00,N,2,25, 20250224,2085,2105,2105,2085,5000,10486145,00,0.00,N,5,-20, 20250221,2105,2105,2110,2095,5034,10595505,00,0.00,N,3,0, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 4c0a0ea01c60..8513220f3bed 100644 --- a/465480/day/candle-day-250.csv +++ b/465480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9060,9210,9290,9000,60280,547407850,00,0.00,N,5,-150, 20250225,9210,9400,9510,9050,123666,1145028700,00,0.00,N,5,-50, 20250224,9260,8610,9510,8410,342468,3160029870,00,0.00,N,2,440, 20250221,8820,8700,8980,8670,78843,694696700,00,0.00,N,2,30, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index 6732ef48c01a..7807cba065e2 100644 --- a/465770/day/candle-day-250.csv +++ b/465770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,9010,9180,9200,8970,302933,2840145130,00,0.00,N,5,-190, 20250225,9200,9230,9490,9090,193194,1797569120,00,0.00,N,5,-30, 20250224,9230,9790,9840,9080,723111,6882731390,00,0.00,N,2,40, 20250221,9190,9300,9300,8920,113138,1028471840,00,0.00,N,5,-50, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 4faa3664594c..63101c090324 100644 --- a/466100/day/candle-day-250.csv +++ b/466100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16360,16560,17390,16170,2906318,48414022440,00,0.00,N,5,-240, 20250225,16600,16610,17200,16300,1822535,30278708760,00,0.00,N,5,-410, 20250224,17010,16500,17010,15550,2168973,35164495440,00,0.00,N,2,300, 20250221,16710,16160,17000,16010,1918091,32067457070,00,0.00,N,2,260, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index 970b71fd2ac8..23703ced639f 100644 --- a/466410/day/candle-day-250.csv +++ b/466410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,16530,16420,16670,16310,44530,733816320,00,0.00,N,2,170, 20250225,16360,16390,16480,16070,32056,521701690,00,0.00,N,5,-50, 20250224,16410,16500,16600,16150,59987,977972090,00,0.00,N,5,-290, 20250221,16700,16360,16760,16140,56891,939270390,00,0.00,N,2,350, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index e560dd77f079..084179e72cd1 100644 --- a/466910/day/candle-day-250.csv +++ b/466910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1999,1992,1999,1992,6939,13855102,00,0.00,N,2,2, 20250225,1997,1995,1999,1995,11251,22467676,00,0.00,N,2,2, 20250224,1995,1991,1998,1991,13874,27654002,00,0.00,N,5,-1, 20250221,1996,1990,1999,1990,1440,2874648,00,0.00,N,2,2, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 5284504f4682..82eda0434f25 100644 --- a/467930/day/candle-day-250.csv +++ b/467930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2180,2150,2180,2130,6107,13187525,00,0.00,N,2,30, 20250225,2150,2120,2170,2120,1800,3852525,00,0.00,N,5,-10, 20250224,2160,2140,2165,2135,7884,16900635,00,0.00,N,2,15, 20250221,2145,2110,2170,2110,160,340335,00,0.00,N,2,15, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 8b6e579b9858..1ec5789557ff 100644 --- a/468510/day/candle-day-250.csv +++ b/468510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2065,2065,2070,2045,52610,108179290,00,0.00,N,3,0, 20250225,2065,2045,2065,2040,83183,170730985,00,0.00,N,2,15, 20250224,2050,2055,2065,2040,82767,170066415,00,0.00,N,5,-15, 20250221,2065,2075,2080,2050,49396,101776685,00,0.00,N,5,-5, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 19426d5c1651..d6336a2a3188 100644 --- a/468760/day/candle-day-250.csv +++ b/468760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2080,2090,2095,2080,2297,4791295,00,0.00,N,5,-10, 20250225,2090,2090,2090,2080,214,446270,00,0.00,N,3,0, 20250224,2090,2090,2090,2075,4709,9785850,00,0.00,N,3,0, 20250221,2090,2085,2090,2080,463,964900,00,0.00,N,2,5, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 31f94cff84b6..580b7529cae3 100644 --- a/469480/day/candle-day-250.csv +++ b/469480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2120,2120,2125,2120,605,1282655,00,0.00,N,3,0, 20250225,2120,2115,2125,2115,1344,2846025,00,0.00,N,2,5, 20250224,2115,2120,2120,2115,725,1536995,00,0.00,N,5,-10, 20250221,2125,2130,2130,2120,523,1111375,00,0.00,N,3,0, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 2f041c850d52..65963c2dbcea 100644 --- a/469750/day/candle-day-250.csv +++ b/469750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1143,1132,1152,1124,128107,145786624,00,0.00,N,2,11, 20250225,1132,1171,1172,1131,316566,364885384,00,0.00,N,5,-48, 20250224,1180,1160,1217,1143,648521,767997936,00,0.00,N,2,20, 20250221,1160,1137,1221,1123,858499,1014748025,00,0.00,N,2,34, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 3806d7e13f89..394d976ac17e 100644 --- a/469880/day/candle-day-250.csv +++ b/469880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2010,2005,2010,2000,2534,5078685,00,0.00,N,2,5, 20250225,2005,2010,2015,2005,8216,16503635,00,0.00,N,5,-5, 20250224,2010,2000,2010,2000,8004,16038870,00,0.00,N,2,5, 20250221,2005,1998,2005,1998,8191,16391260,00,0.00,N,2,5, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index d3063d9edf72..4e20824d415f 100644 --- a/469900/day/candle-day-250.csv +++ b/469900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2020,2020,2030,2020,1577,3185720,00,0.00,N,3,0, 20250225,2020,2040,2040,2020,1831,3714595,00,0.00,N,5,-10, 20250224,2030,2015,2030,2015,7439,15063445,00,0.00,N,2,5, 20250221,2025,2010,2025,2005,3597,7234535,00,0.00,N,2,10, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 18055a9e2f95..cb0671cb06e1 100644 --- a/471050/day/candle-day-250.csv +++ b/471050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2170,2155,2170,2135,1910,4103695,00,0.00,N,5,-5, 20250225,2175,2130,2200,2125,24283,52346355,00,0.00,N,2,40, 20250224,2135,2130,2145,2125,3409,7268785,00,0.00,N,5,-15, 20250221,2150,2150,2150,2145,2088,4489195,00,0.00,N,2,5, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 19235c3c6136..0e11aac083fe 100644 --- a/471820/day/candle-day-250.csv +++ b/471820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5350,5160,5350,5160,28363,149410940,00,0.00,N,2,160, 20250225,5190,5190,5270,5130,28112,146102230,00,0.00,N,5,-20, 20250224,5210,5210,5320,5200,56292,294408320,00,0.00,N,5,-120, 20250221,5330,5430,5450,5320,34644,185944540,00,0.00,N,5,-100, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 9ae1da01d4bd..513a998c6a29 100644 --- a/472220/day/candle-day-250.csv +++ b/472220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2100,2090,2100,2090,1784,3740470,00,0.00,N,2,5, 20250225,2095,2095,2100,2080,5541,11570165,00,0.00,N,5,-5, 20250224,2100,2100,2100,2095,1081,2265200,00,0.00,N,2,5, 20250221,2095,2090,2095,2090,595,1246475,00,0.00,N,3,0, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index ce909f498bc7..4f126b4e6b15 100644 --- a/472230/day/candle-day-250.csv +++ b/472230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2035,2030,2035,2025,3265,6622450,00,0.00,N,3,0, 20250225,2035,2020,2035,2020,835,1690130,00,0.00,N,3,0, 20250224,2035,2020,2035,2020,3383,6846180,00,0.00,N,3,0, 20250221,2035,2020,2035,2020,867,1760625,00,0.00,N,3,0, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 4fcf05d10b9a..6632fc8f19fe 100644 --- a/472850/day/candle-day-250.csv +++ b/472850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5670,5780,5820,5660,65571,373982960,00,0.00,N,5,-100, 20250225,5770,5840,5840,5740,39634,229172800,00,0.00,N,5,-50, 20250224,5820,5780,5840,5690,48102,278554510,00,0.00,N,2,70, 20250221,5750,5770,5810,5670,74237,425422460,00,0.00,N,5,-20, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index d932493537b4..494dbac7dcb7 100644 --- a/473000/day/candle-day-250.csv +++ b/473000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2060,2055,2065,2055,652,1339915,00,0.00,N,5,-5, 20250225,2065,2050,2065,2050,3957,8128850,00,0.00,N,2,15, 20250224,2050,2045,2055,2045,6756,13831045,00,0.00,N,5,-5, 20250221,2055,2055,2060,2050,3206,6588295,00,0.00,N,3,0, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 8f57796941be..012a93319239 100644 --- a/473050/day/candle-day-250.csv +++ b/473050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1995,1995,1996,1993,10949,21841592,00,0.00,N,2,1, 20250225,1994,1995,1996,1988,7644,15237878,00,0.00,N,5,-1, 20250224,1995,1983,1996,1983,10609,21130324,00,0.00,N,2,2, 20250221,1993,1980,1993,1980,2276,4532674,00,0.00,N,2,4, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 8fad70961919..f720e2bd735a 100644 --- a/473370/day/candle-day-250.csv +++ b/473370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2010,2010,2010,2005,244,489910,00,0.00,N,3,0, 20250225,2010,2020,2020,2005,515,1032710,00,0.00,N,3,0, 20250224,2010,2005,2010,2000,2237,4484220,00,0.00,N,3,0, 20250221,2010,2005,2010,2000,4102,8219650,00,0.00,N,2,5, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 685c65f33af8..6322b8a98696 100644 --- a/473950/day/candle-day-250.csv +++ b/473950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2025,2025,2025,2015,1605,3249880,00,0.00,N,3,0, 20250225,2025,2025,2025,2015,3038,6146450,00,0.00,N,3,0, 20250224,2025,2020,2025,2020,169,341485,00,0.00,N,2,5, 20250221,2020,2020,2020,2015,1122,2266260,00,0.00,N,3,0, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 23baa8f7ded7..3e3b577c38e7 100644 --- a/473980/day/candle-day-250.csv +++ b/473980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,23450,23300,24000,22950,206671,4836903600,00,0.00,N,2,500, 20250225,22950,21550,23300,21150,221797,5035827300,00,0.00,N,2,1500, 20250224,21450,21700,22050,21000,165351,3547129000,00,0.00,N,5,-800, 20250221,22250,22700,22700,21800,135050,3003654250,00,0.00,N,5,-450, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 9f1872499db2..b2111f72a1bf 100644 --- a/474170/day/candle-day-250.csv +++ b/474170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,11250,11410,11570,11190,353554,3993939160,00,0.00,N,5,-150, 20250225,11400,11510,11620,11210,485238,5536804760,00,0.00,N,5,-280, 20250224,11680,11700,12120,11520,1025433,12151622280,00,0.00,N,5,-150, 20250221,11830,11300,12550,11090,4396122,53002034400,00,0.00,N,2,430, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 1087c4bf23f8..e843854eec4f 100644 --- a/474490/day/candle-day-250.csv +++ b/474490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2000,2000,2005,2000,3667,7334745,00,0.00,N,3,0, 20250225,2000,2000,2005,1999,13616,27231789,00,0.00,N,3,0, 20250224,2000,1999,2005,1997,9798,19592311,00,0.00,N,2,1, 20250221,1999,1999,1999,1997,6992,13969228,00,0.00,N,2,1, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index e26794235d80..1b8f320897ac 100644 --- a/474610/day/candle-day-250.csv +++ b/474610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5550,5800,5890,5430,771398,4333664120,00,0.00,N,5,-200, 20250225,5750,5800,6240,5580,1213939,7213055840,00,0.00,N,3,0, 20250224,5750,6000,6090,5510,991790,5707894740,00,0.00,N,5,-380, 20250221,6130,5730,6480,5640,3880450,24082858910,00,0.00,N,2,280, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 3bd3dbaff9e7..15b1b83c46b3 100644 --- a/474660/day/candle-day-250.csv +++ b/474660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2075,2065,2075,2055,18593,38240460,00,0.00,N,2,5, 20250225,2070,2070,2070,2060,7004,14461720,00,0.00,N,3,0, 20250224,2070,2060,2070,2055,3459,7126250,00,0.00,N,3,0, 20250221,2070,2055,2075,2055,2437,5041705,00,0.00,N,2,10, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 25a03f526b0e..ae5bc6dc4c38 100644 --- a/474930/day/candle-day-250.csv +++ b/474930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2120,2100,2120,2100,168,354450,00,0.00,N,2,10, 20250225,2110,2105,2115,2100,5381,11358675,00,0.00,N,3,0, 20250224,2110,2105,2135,2105,940,1984635,00,0.00,N,5,-20, 20250221,2130,2100,2135,2100,297,630250,00,0.00,N,3,0, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index f2f08febe213..e5c71d76a5f8 100644 --- a/475150/day/candle-day-250.csv +++ b/475150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15120,15510,15560,14960,559720,8493888230,00,0.00,N,5,-360, 20250225,15480,14700,15830,14520,1208774,18732563840,00,0.00,N,2,560, 20250224,14920,14700,14920,14400,297319,4364116900,00,0.00,N,2,40, 20250221,14880,14690,14910,14540,357337,5268966290,00,0.00,N,2,90, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 9c0c0ccbc227..7333c4fe773d 100644 --- a/475240/day/candle-day-250.csv +++ b/475240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2160,2155,2160,2155,50,107995,00,0.00,N,3,0, 20250225,2160,2125,2160,2115,4001,8502955,00,0.00,N,5,-10, 20250224,2170,2110,2170,2110,18093,38891875,00,0.00,N,2,20, 20250221,2150,2145,2150,2135,454,972035,00,0.00,N,2,5, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 4ac394b85794..e50ae454c9c8 100644 --- a/475250/day/candle-day-250.csv +++ b/475250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2100,2090,2100,2085,968,2024385,00,0.00,N,2,5, 20250225,2095,2085,2095,2085,3686,7696610,00,0.00,N,2,5, 20250224,2090,2085,2095,2085,1145,2387575,00,0.00,N,2,5, 20250221,2085,2100,2100,2085,100,209235,00,0.00,N,2,5, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index ecd8cf0c7cd8..df675ffe6492 100644 --- a/475400/day/candle-day-250.csv +++ b/475400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,32000,33000,33100,31900,442412,14307660000,00,0.00,N,5,-1000, 20250225,33000,32500,33450,31850,443350,14515138200,00,0.00,N,5,-350, 20250224,33350,34550,35050,32650,780258,26053669350,00,0.00,N,5,-2050, 20250221,35400,35500,37300,35300,727871,26388058950,00,0.00,N,5,-450, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index d6759cea4a5f..66791f201b0a 100644 --- a/475460/day/candle-day-250.csv +++ b/475460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,10020,9980,10180,9940,39672,396967610,00,0.00,N,2,20, 20250225,10000,10250,10430,9900,102733,1039094990,00,0.00,N,5,-250, 20250224,10250,10390,10430,10220,34919,359860280,00,0.00,N,5,-150, 20250221,10400,10340,10400,10200,33277,343184140,00,0.00,N,2,80, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 2b70923c319e..8f223b3a6b2d 100644 --- a/475560/day/candle-day-250.csv +++ b/475560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,30750,30500,30900,30350,41206,1263629250,00,0.00,N,2,100, 20250225,30650,30900,30950,30600,55584,1709343750,00,0.00,N,5,-550, 20250224,31200,30650,31250,30300,62691,1942660050,00,0.00,N,2,350, 20250221,30850,31300,31300,30850,55064,1705471800,00,0.00,N,5,-450, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index b563a5d85cc6..211a9611a5e2 100644 --- a/475580/day/candle-day-250.csv +++ b/475580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13750,14440,14440,13700,559642,7796630460,00,0.00,N,5,-690, 20250225,14440,14550,14600,14110,367748,5269501780,00,0.00,N,5,-110, 20250224,14550,14240,14800,13820,688442,9945982120,00,0.00,N,2,20, 20250221,14530,14540,14890,14300,625586,9109184700,00,0.00,N,5,-100, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 6cbcba98669c..297488628bf6 100644 --- a/475660/day/candle-day-250.csv +++ b/475660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,5620,5670,7030,5580,4770213,30812799220,00,0.00,N,5,-80, 20250225,5700,5720,5850,5600,37144,211723390,00,0.00,N,5,-80, 20250224,5780,5650,5850,5590,57673,331286840,00,0.00,N,2,120, 20250221,5660,5560,5690,5530,19471,109712070,00,0.00,N,2,50, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index d5760020e1c7..745656d8bf94 100644 --- a/475830/day/candle-day-250.csv +++ b/475830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,33900,32550,35650,32150,3265756,110748831950,00,0.00,N,2,1600, 20250225,32300,32900,35450,32150,1912148,64236035350,00,0.00,N,5,-1700, 20250224,34000,33400,36550,32250,3556548,122767015000,00,0.00,N,2,250, 20250221,33750,35500,37600,33450,2901559,102304277200,00,0.00,N,5,-3100, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index ac84453684b8..2b64d16bb160 100644 --- a/475960/day/candle-day-250.csv +++ b/475960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,17610,17740,17740,17380,90211,1583642590,00,0.00,N,5,-130, 20250225,17740,16880,18020,16850,174793,3057936460,00,0.00,N,2,590, 20250224,17150,17620,17890,16980,319038,5493879230,00,0.00,N,5,-990, 20250221,18140,17600,18460,17600,173510,3157720580,00,0.00,N,2,300, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 0481eb14ca60..a1b20fca9771 100644 --- a/476060/day/candle-day-250.csv +++ b/476060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,14620,15100,15220,14600,239162,3560686310,00,0.00,N,5,-250, 20250225,14870,15440,15440,14850,208331,3131822220,00,0.00,N,5,-520, 20250224,15390,15310,15630,15110,257505,3956525540,00,0.00,N,2,10, 20250221,15380,15500,16040,15380,439173,6868901210,00,0.00,N,5,-20, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index a1cc6472c03d..a79002f1aeb2 100644 --- a/476080/day/candle-day-250.csv +++ b/476080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,15050,15490,15590,15050,167653,2552935360,00,0.00,N,5,-410, 20250225,15460,15740,15810,15380,264689,4123988900,00,0.00,N,5,-670, 20250224,16130,15940,16850,15830,1285885,20958277290,00,0.00,N,2,220, 20250221,15910,15490,15980,15100,698858,11151632660,00,0.00,N,2,480, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index ebcf713d3366..a211fa3968ea 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250226,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250225,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250224,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250221,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250220,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 9f0c5fb5e2bd..0a4400d849da 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19230,19230,19230,19230,0,0,00,0.00,Y,3,0, 20250225,19230,19230,19230,19230,0,0,00,0.00,Y,3,0, 20250224,19230,19230,19230,19230,0,0,00,0.00,Y,3,0, 20250221,19230,19230,19230,19230,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 35aab23eef7d..207c1114f28c 100644 --- a/477340/day/candle-day-250.csv +++ b/477340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1979,1976,1984,1976,6770,13398147,00,0.00,N,2,1, 20250225,1978,1970,1979,1970,6049,11956388,00,0.00,N,2,3, 20250224,1975,1971,1978,1971,8324,16444083,00,0.00,N,3,0, 20250221,1975,1973,1975,1967,6400,12635983,00,0.00,N,2,1, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index 6c6cf8b93ed4..a66c3c11186e 100644 --- a/477380/day/candle-day-250.csv +++ b/477380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2010,2000,2010,2000,7138,14300555,00,0.00,N,3,0, 20250225,2010,1999,2010,1997,8616,17243205,00,0.00,N,2,11, 20250224,1999,2000,2005,1996,5229,10441912,00,0.00,N,5,-6, 20250221,2005,2005,2005,1999,1067,2136630,00,0.00,N,3,0, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index 1c808d300b2a..f85b25fcd284 100644 --- a/477470/day/candle-day-250.csv +++ b/477470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2040,2035,2045,2035,13831,28193855,00,0.00,N,3,0, 20250225,2040,2025,2040,2025,3366,6834235,00,0.00,N,2,5, 20250224,2035,2030,2055,2025,37251,76218150,00,0.00,N,3,0, 20250221,2035,2035,2035,2025,2198,4471885,00,0.00,N,3,0, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index 8c45b8269060..de2938e4bdee 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2695,2625,2695,2580,62982,166284355,00,0.00,N,2,70, 20250225,2625,2645,2700,2605,77978,206964380,00,0.00,N,5,-10, 20250224,2635,2590,2665,2525,79411,205510315,00,0.00,N,2,50, 20250221,2585,2605,2750,2575,368700,984959095,00,0.00,N,5,-40, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index cbd1c88bcd13..537170837a27 100644 --- a/477760/day/candle-day-250.csv +++ b/477760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2055,2055,2055,2035,41343,84521905,00,0.00,N,3,0, 20250225,2055,2050,2055,2045,3375,6922600,00,0.00,N,3,0, 20250224,2055,2045,2055,2045,4007,8200060,00,0.00,N,3,0, 20250221,2055,2045,2060,2040,7730,15805115,00,0.00,N,3,0, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 46632d65995b..769c66ed4f7d 100644 --- a/478110/day/candle-day-250.csv +++ b/478110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2010,2005,2010,2005,611,1226585,00,0.00,N,2,5, 20250225,2005,2005,2005,2005,62,124310,00,0.00,N,3,0, 20250224,2005,2005,2005,2005,145,290725,00,0.00,N,3,0, 20250221,2005,2005,2005,1999,19048,38095443,00,0.00,N,2,6, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 85f0ef10ca73..2c5182992e9d 100644 --- a/478390/day/candle-day-250.csv +++ b/478390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2045,2025,2045,2025,11080,22619795,00,0.00,N,2,5, 20250225,2040,2030,2045,2025,3683,7474320,00,0.00,N,5,-5, 20250224,2045,2025,2050,2025,1941,3942975,00,0.00,N,3,0, 20250221,2045,2030,2050,2030,4836,9876120,00,0.00,N,3,0, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index f05da7971c5b..1a9e950261bb 100644 --- a/478440/day/candle-day-250.csv +++ b/478440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2010,2010,2010,2000,2408,4826090,00,0.00,N,3,0, 20250225,2010,2005,2010,1997,1968,3948717,00,0.00,N,2,5, 20250224,2005,1996,2010,1995,3008,6006283,00,0.00,N,5,-5, 20250221,2010,2000,2010,2000,2081,4172665,00,0.00,N,2,5, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index 61c6da770da2..35445871cc38 100644 --- a/478560/day/candle-day-250.csv +++ b/478560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,3685,3930,4185,3640,4750698,18572645650,00,0.00,N,5,-215, 20250225,3900,3310,4065,3270,7187462,27375321400,00,0.00,N,2,570, 20250224,3330,3500,3505,3305,186913,629184870,00,0.00,N,5,-150, 20250221,3480,3400,3520,3390,127286,442262945,00,0.00,N,2,55, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 5fd96fcb511c..e96373aec203 100644 --- a/478780/day/candle-day-250.csv +++ b/478780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2070,2055,2070,2050,4509,9277840,00,0.00,N,2,5, 20250225,2065,2060,2070,2055,47489,97986695,00,0.00,N,2,10, 20250224,2055,2045,2060,2045,51755,106198780,00,0.00,N,2,10, 20250221,2045,2045,2045,2035,1784,3632635,00,0.00,N,3,0, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index 4161912033e4..b8db686db1fd 100644 --- a/479880/day/candle-day-250.csv +++ b/479880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2030,2025,2030,2020,11231,22755195,00,0.00,N,3,0, 20250225,2030,2030,2030,2015,6336,12813585,00,0.00,N,3,0, 20250224,2030,2020,2030,2015,6040,12204405,00,0.00,N,3,0, 20250221,2030,2030,2030,2015,659,1335605,00,0.00,N,3,0, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv new file mode 100644 index 000000000000..d1f646ac128d --- /dev/null +++ b/479960/day/candle-day-250.csv @@ -0,0 +1,4 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,27900,25700,30500,23700,12778224,353497278600,00,0.00,N,2,1650, +20250225,26250,34400,39400,26250,15541779,542898447650,00,0.00,N,5,-7750, +20250224,34000,23450,34000,22800,28851700,841398619150,00,0.00,N,1,25500, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index e32b896a9f2f..68d33f801b53 100644 --- a/481850/day/candle-day-250.csv +++ b/481850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1750,1723,1768,1720,182218,317263177,00,0.00,N,2,27, 20250225,1723,1715,1724,1705,95817,164512933,00,0.00,N,2,8, 20250224,1715,1717,1720,1698,135819,232164599,00,0.00,N,2,2, 20250221,1713,1718,1719,1695,35972,61463472,00,0.00,N,2,2, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index f80312f7b0eb..2574a9269f58 100644 --- a/481890/day/candle-day-250.csv +++ b/481890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2010,2005,2010,2005,5444,10939735,00,0.00,N,3,0, 20250225,2010,2010,2010,1996,2567,5149127,00,0.00,N,3,0, 20250224,2010,2000,2010,1996,3747,7503151,00,0.00,N,3,0, 20250221,2010,2000,2010,2000,2100,4213920,00,0.00,N,2,5, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 0e9a604b78d5..fcef9098b2cc 100644 --- a/482520/day/candle-day-250.csv +++ b/482520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2040,2025,2040,2025,1352,2746945,00,0.00,N,3,0, 20250225,2040,2025,2040,2025,7431,15113690,00,0.00,N,2,5, 20250224,2035,2025,2035,2025,6013,12178910,00,0.00,N,2,10, 20250221,2025,2020,2025,2015,1859,3748875,00,0.00,N,2,10, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index 4957d476c08a..967e8ac8721f 100644 --- a/482630/day/candle-day-250.csv +++ b/482630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,19350,19240,19820,19200,250695,4878142660,00,0.00,N,5,-160, 20250225,19510,20600,21400,19320,557613,11340042290,00,0.00,N,5,-940, 20250224,20450,22550,22700,20150,711284,15089869100,00,0.00,N,5,-3100, 20250221,23550,23650,24900,23400,686874,16467185850,00,0.00,N,5,-350, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index 8eda61760aa9..1ac33d88afba 100644 --- a/482680/day/candle-day-250.csv +++ b/482680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1983,1982,1983,1979,19586,38822536,00,0.00,N,2,1, 20250225,1982,1977,1982,1976,8987,17807723,00,0.00,N,2,2, 20250224,1980,1981,1983,1978,12996,25739049,00,0.00,N,5,-2, 20250221,1982,1976,1983,1976,16103,31913165,00,0.00,N,2,2, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index f977d81024c2..9fa2a3e1d5db 100644 --- a/482690/day/candle-day-250.csv +++ b/482690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2040,2035,2045,2035,13598,27720205,00,0.00,N,2,5, 20250225,2035,2025,2040,2025,13107,26670835,00,0.00,N,2,5, 20250224,2030,2020,2035,2020,13601,27579495,00,0.00,N,2,5, 20250221,2025,2025,2035,2025,18467,37481540,00,0.00,N,3,0, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index ebd78c405654..c94780eb37aa 100644 --- a/484130/day/candle-day-250.csv +++ b/484130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2025,2020,2030,2020,3970,8039360,00,0.00,N,3,0, 20250225,2025,2020,2030,2020,30628,62030295,00,0.00,N,3,0, 20250224,2025,2015,2025,2015,4371,8822155,00,0.00,N,2,5, 20250221,2020,2015,2020,2015,4281,8646925,00,0.00,N,2,5, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index c4bc35ba0dc1..26f8ec449c80 100644 --- a/484870/day/candle-day-250.csv +++ b/484870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,66000,69100,71900,64300,109606,7307812100,00,0.00,N,5,-3100, 20250225,69100,69300,70500,67000,106746,7333305900,00,0.00,N,2,100, 20250224,69000,68800,69800,66300,121524,8285887300,00,0.00,N,5,-900, 20250221,69900,64300,71300,63700,303525,20821074600,00,0.00,N,2,5000, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 6a20f0befa88..7e287241e322 100644 --- a/486630/day/candle-day-250.csv +++ b/486630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2010,2000,2010,2000,9517,19101845,00,0.00,N,3,0, 20250225,2010,2000,2010,2000,6567,13158770,00,0.00,N,3,0, 20250224,2010,2000,2010,2000,5647,11297905,00,0.00,N,2,5, 20250221,2005,2000,2010,2000,11506,23069005,00,0.00,N,2,5, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 973702da0478..becdac89f0aa 100644 --- a/487360/day/candle-day-250.csv +++ b/487360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1996,1995,1997,1995,17408,34752221,00,0.00,N,2,1, 20250225,1995,1994,1996,1992,21886,43656520,00,0.00,N,2,2, 20250224,1993,1993,1997,1993,45619,91007199,00,0.00,N,3,0, 20250221,1993,1993,1994,1991,29130,58036722,00,0.00,N,2,2, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index eb83f3e45212..9255a5d28a71 100644 --- a/487570/day/candle-day-250.csv +++ b/487570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,30150,29900,30350,29750,3761,113037750,00,0.00,N,2,50, 20250225,30100,31000,31000,30100,6174,188181050,00,0.00,N,5,-900, 20250224,31000,31600,31600,30850,8721,270875950,00,0.00,N,5,-650, 20250221,31650,31450,31650,31100,6002,188223150,00,0.00,N,2,350, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index 2a3187515a0c..49dd2bf4d89d 100644 --- a/487720/day/candle-day-250.csv +++ b/487720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2050,2045,2060,2035,32435,66172480,00,0.00,N,3,0, 20250225,2050,2040,2055,2040,20317,41648910,00,0.00,N,2,5, 20250224,2045,2035,2050,2035,7933,16224680,00,0.00,N,3,0, 20250221,2045,2040,2050,2035,17751,36266625,00,0.00,N,2,5, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index b7939639411c..0eced98d026f 100644 --- a/487830/day/candle-day-250.csv +++ b/487830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2020,2015,2020,2015,12666,25522265,00,0.00,N,3,0, 20250225,2020,2015,2020,2010,32715,65960010,00,0.00,N,2,5, 20250224,2015,2015,2015,2010,28660,57727110,00,0.00,N,3,0, 20250221,2015,2015,2015,2010,11120,22406245,00,0.00,N,2,5, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 688ff17cefa0..f338d226ab45 100644 --- a/488060/day/candle-day-250.csv +++ b/488060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2020,2020,2020,2015,15361,31007940,00,0.00,N,3,0, 20250225,2020,2010,2020,2005,18286,36760660,00,0.00,N,3,0, 20250224,2020,2020,2020,2005,3231,6498450,00,0.00,N,5,-5, 20250221,2025,2010,2025,2010,14538,29356735,00,0.00,N,2,10, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 5744226e361b..52eefa432952 100644 --- a/489210/day/candle-day-250.csv +++ b/489210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,2010,2000,2010,2000,8940,17937535,00,0.00,N,3,0, 20250225,2010,2010,2010,1998,31887,64063197,00,0.00,N,3,0, 20250224,2010,2005,2010,1995,15027,30025311,00,0.00,N,3,0, 20250221,2010,2000,2010,2000,5082,10177160,00,0.00,N,2,5, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 19d42e1294cc..a48498efa909 100644 --- a/489480/day/candle-day-250.csv +++ b/489480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1998,1996,1999,1995,2951,5891334,00,0.00,N,3,0, 20250225,1998,1996,1999,1990,33320,66530508,00,0.00,N,2,2, 20250224,1996,1990,1998,1990,13154,26251370,00,0.00,N,2,3, 20250221,1993,1991,1996,1990,21310,42459974,00,0.00,N,2,3, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 10313332c7d9..b1dd232aa6d6 100644 --- a/489730/day/candle-day-250.csv +++ b/489730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1997,1995,1999,1990,39088,78025792,00,0.00,N,2,2, 20250225,1995,1993,1997,1953,65430,130145890,00,0.00,N,2,2, 20250224,1993,1993,1995,1991,82768,164971915,00,0.00,N,3,0, 20250221,1993,1992,1993,1988,22194,44195381,00,0.00,N,2,1, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 785fd939dc52..a26ef0a0efb3 100644 --- a/489790/day/candle-day-250.csv +++ b/489790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,50000,46600,51800,46500,3877454,192701310550,00,0.00,N,2,3000, 20250225,47000,45250,47650,44250,1264810,58410518450,00,0.00,N,2,1000, 20250224,46000,46100,46950,44500,1299506,59133744700,00,0.00,N,5,-1250, 20250221,47250,46800,48750,46000,1660412,79143055900,00,0.00,N,5,-100, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index 8721b25b6b78..841e41dbf67e 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1995,1995,1997,1992,50435,100591010,00,0.00,N,2,1, 20250225,1994,1992,1995,1987,54063,107767215,00,0.00,N,2,2, 20250224,1992,1985,1993,1985,41435,82455671,00,0.00,N,2,3, 20250221,1989,1989,1991,1983,27053,53766473,00,0.00,N,2,5, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index d1bd2c3b1951..69d838bf3c34 100644 --- a/493790/day/candle-day-250.csv +++ b/493790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,1983,1983,1983,1980,17789,35257973,00,0.00,N,2,4, 20250225,1979,1973,1980,1968,109544,216458874,00,0.00,N,2,7, 20250224,1972,1974,1974,1968,53723,105972462,00,0.00,N,3,0, 20250221,1972,1970,1972,1968,49815,98170071,00,0.00,N,2,2, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index d7d485c6b3fd..10bbf0e71c32 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250225,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250224,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250221,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index 6fab86f26f9e..01e2cd566c7f 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250225,10700,10580,10580,10580,0,0,00,0.00,Y,2,120, +20250226,10700,10700,10700,10700,0,0,00,0.00,Y,3,0, +20250225,10700,10700,10700,10700,0,0,00,0.00,Y,3,120, 20250224,10580,11200,11200,10580,33,368980,00,0.00,Y,2,580, 20250221,10000,10580,10580,10000,101,1068000,00,0.00,N,5,-600, 20250220,10600,10600,10600,10600,100,1060000,00,0.00,N,5,-770, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 0fdd65fb4265..4a5e104349f5 100644 --- a/499790/day/candle-day-250.csv +++ b/499790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250226,22750,22600,22900,22500,26009,592296400,00,0.00,N,5,-100, 20250225,22850,22250,23250,22250,50003,1140355400,00,0.00,N,2,200, 20250224,22650,22400,23100,22200,74885,1700132900,00,0.00,N,5,-100, 20250221,22750,21650,22900,21650,178414,4001372700,00,0.00,N,2,1100,